U.S. Markets open in 3 hrs 2 mins

Arch Resources, Inc. (ARCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.25+1.02 (+1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 202156.8058.0856.1357.2557.25253,000
Jun 22, 202154.2257.2653.4756.2356.23285,700
Jun 21, 202155.6456.1953.6454.4654.46534,400
Jun 18, 202151.5459.2851.0455.2455.242,001,200
Jun 17, 202154.1154.7849.5554.0454.04589,700
Jun 16, 202154.9956.6053.8354.5854.58266,400
Jun 15, 202157.3457.9254.2555.3655.36339,500
Jun 14, 202157.8758.3755.5857.2057.20413,800
Jun 11, 202160.0061.0757.7657.8857.88297,600
Jun 10, 202159.2160.0957.5657.7757.77251,000
Jun 09, 202160.0060.6758.5158.9558.95234,600
Jun 08, 202158.4560.7557.4260.2560.25254,600
Jun 07, 202160.0060.8858.3558.5558.55206,600
Jun 04, 202160.5560.8257.6059.9859.98210,000
Jun 03, 202158.8061.5457.1560.4160.41369,200
Jun 02, 202159.5059.5057.6959.0959.09210,200
Jun 01, 202158.5060.4758.1259.0259.02340,300
May 28, 202158.9159.0255.3857.0757.07275,800
May 27, 202154.9959.0054.5658.0058.00474,000
May 26, 202154.0255.4253.8054.4954.49217,300
May 25, 202154.5955.5153.1054.2054.20236,200
May 24, 202152.5855.4551.6054.9954.99265,000
May 21, 202154.4155.1452.4852.8852.88308,100
May 20, 202154.4354.7152.1753.8853.88438,200
May 19, 202151.6855.5851.3754.5054.50425,100
May 18, 202154.6955.8652.7353.0253.02291,200
May 17, 202151.0154.9351.0154.3654.36453,600
May 14, 202151.9352.5550.6351.2451.24247,500
May 13, 202152.6954.0950.2151.3051.30240,400
May 12, 202153.5356.2652.8353.3353.33228,500
May 11, 202151.1554.9951.1553.6553.65199,400
May 10, 202151.6654.4551.4052.6852.68299,200
May 07, 202150.7851.9050.2850.9850.98160,600
May 06, 202150.6750.9548.7150.8250.82174,600
May 05, 202149.0450.5348.3850.1950.19309,000
May 04, 202147.9850.0847.6048.6448.64307,200
May 03, 202144.8348.7844.8347.8347.83396,200
Apr 30, 202144.7546.3044.2044.4144.41440,100
Apr 29, 202148.2948.6744.7146.0046.00399,900
Apr 28, 202147.9649.0847.0048.3448.34237,700
Apr 27, 202148.7649.0847.2847.9247.92197,700
Apr 26, 202147.6250.7047.6248.6148.61513,100
Apr 23, 202148.7348.7345.8546.9346.93448,000
Apr 22, 202149.4349.4446.8248.2048.20258,400
Apr 21, 202147.2148.6947.2148.0048.00203,800
Apr 20, 202148.1148.9446.2047.2447.24305,500
Apr 19, 202148.9249.9747.7848.4148.41292,700
Apr 16, 202149.3249.7847.8848.8348.83252,300
Apr 15, 202147.1748.8646.0148.5648.56313,300
Apr 14, 202144.2447.8544.2447.3447.34349,000
Apr 13, 202142.7243.7641.4343.5443.54295,900
Apr 12, 202142.8544.0742.2342.7742.77393,900
Apr 09, 202144.7745.4342.6442.8742.87233,300
Apr 08, 202145.1945.4743.0444.4744.47221,800
Apr 07, 202144.5145.7543.6945.2345.23323,300
Apr 06, 202143.8045.1543.0044.3844.38320,100
Apr 05, 202142.9844.0542.1543.7543.75353,900
Apr 01, 202142.4942.6940.6742.3442.34170,300
Mar 31, 202140.1242.0640.1041.6041.60466,300
Mar 30, 202141.4242.4839.3940.1640.16239,700
Mar 29, 202141.9043.2140.6541.9241.92290,000
Mar 26, 202140.1742.8539.9842.6242.62360,000
Mar 25, 202139.2540.8339.0239.5039.50598,000
Mar 24, 202142.3742.4439.9340.0940.09409,600
Mar 23, 202143.3544.5041.4941.6541.65639,200
Mar 22, 202146.0146.7343.4044.3344.33463,400
Mar 19, 202147.5148.1545.2746.5446.54674,800
Mar 18, 202148.5049.1547.0447.4747.47364,800
Mar 17, 202146.8749.3646.6348.6248.62357,000
Mar 16, 202148.2249.3144.7447.3647.36623,300
Mar 15, 202149.8949.9948.3348.9248.92275,800
Mar 12, 202150.3451.2049.0449.7449.74264,100
Mar 11, 202150.8151.4449.7350.6750.67296,200
Mar 10, 202149.9851.2449.1350.6550.65237,300
Mar 09, 202149.8250.1748.3249.7249.72216,200
Mar 08, 202149.8450.4947.9049.1949.19230,100
Mar 05, 202148.0349.8946.4649.3149.31270,000
Mar 04, 202148.4849.5846.2647.5047.50265,100
Mar 03, 202147.6950.5047.0549.0549.05225,600
Mar 02, 202147.2149.2546.5647.5747.57274,700
Mar 01, 202148.9849.7746.2547.1747.17383,100
Feb 26, 202150.0350.2247.7847.9247.92352,600
Feb 25, 202157.5857.5849.4950.0350.03732,600
Feb 24, 202156.6658.8856.3556.8156.81505,700
Feb 23, 202151.2856.9649.3656.5156.511,077,000
Feb 22, 202149.4151.8249.4151.2251.22496,000
Feb 19, 202149.4650.7049.0249.6049.60213,200
Feb 18, 202148.5449.7047.5349.1249.12308,200
Feb 17, 202148.5649.9847.8748.7848.78312,300
Feb 16, 202149.4350.1547.4048.5848.58281,700
Feb 12, 202145.9349.4845.5148.1148.11544,200
Feb 11, 202146.5047.1545.0746.3746.37389,300
Feb 10, 202148.4248.9545.3646.7046.70439,000
Feb 09, 202151.1251.5646.5247.0547.05597,900
Feb 08, 202150.5452.9249.0952.2152.21428,700
Feb 05, 202149.5651.0448.7849.4149.41276,300
Feb 04, 202150.0050.0147.7348.8548.85330,400
Feb 03, 202150.7351.9849.6049.9549.95286,900
Feb 02, 202150.0551.4749.2850.0050.00212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...