Arch Resources, Inc. (ARCH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

57.25+1.02 (+1.81%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2021	-	-	-	-	-	-
Jun 23, 2021	56.80	58.08	56.13	57.25	57.25	253,000
Jun 22, 2021	54.22	57.26	53.47	56.23	56.23	285,700
Jun 21, 2021	55.64	56.19	53.64	54.46	54.46	534,400
Jun 18, 2021	51.54	59.28	51.04	55.24	55.24	2,001,200
Jun 17, 2021	54.11	54.78	49.55	54.04	54.04	589,700
Jun 16, 2021	54.99	56.60	53.83	54.58	54.58	266,400
Jun 15, 2021	57.34	57.92	54.25	55.36	55.36	339,500
Jun 14, 2021	57.87	58.37	55.58	57.20	57.20	413,800
Jun 11, 2021	60.00	61.07	57.76	57.88	57.88	297,600
Jun 10, 2021	59.21	60.09	57.56	57.77	57.77	251,000
Jun 09, 2021	60.00	60.67	58.51	58.95	58.95	234,600
Jun 08, 2021	58.45	60.75	57.42	60.25	60.25	254,600
Jun 07, 2021	60.00	60.88	58.35	58.55	58.55	206,600
Jun 04, 2021	60.55	60.82	57.60	59.98	59.98	210,000
Jun 03, 2021	58.80	61.54	57.15	60.41	60.41	369,200
Jun 02, 2021	59.50	59.50	57.69	59.09	59.09	210,200
Jun 01, 2021	58.50	60.47	58.12	59.02	59.02	340,300
May 28, 2021	58.91	59.02	55.38	57.07	57.07	275,800
May 27, 2021	54.99	59.00	54.56	58.00	58.00	474,000
May 26, 2021	54.02	55.42	53.80	54.49	54.49	217,300
May 25, 2021	54.59	55.51	53.10	54.20	54.20	236,200
May 24, 2021	52.58	55.45	51.60	54.99	54.99	265,000
May 21, 2021	54.41	55.14	52.48	52.88	52.88	308,100
May 20, 2021	54.43	54.71	52.17	53.88	53.88	438,200
May 19, 2021	51.68	55.58	51.37	54.50	54.50	425,100
May 18, 2021	54.69	55.86	52.73	53.02	53.02	291,200
May 17, 2021	51.01	54.93	51.01	54.36	54.36	453,600
May 14, 2021	51.93	52.55	50.63	51.24	51.24	247,500
May 13, 2021	52.69	54.09	50.21	51.30	51.30	240,400
May 12, 2021	53.53	56.26	52.83	53.33	53.33	228,500
May 11, 2021	51.15	54.99	51.15	53.65	53.65	199,400
May 10, 2021	51.66	54.45	51.40	52.68	52.68	299,200
May 07, 2021	50.78	51.90	50.28	50.98	50.98	160,600
May 06, 2021	50.67	50.95	48.71	50.82	50.82	174,600
May 05, 2021	49.04	50.53	48.38	50.19	50.19	309,000
May 04, 2021	47.98	50.08	47.60	48.64	48.64	307,200
May 03, 2021	44.83	48.78	44.83	47.83	47.83	396,200
Apr 30, 2021	44.75	46.30	44.20	44.41	44.41	440,100
Apr 29, 2021	48.29	48.67	44.71	46.00	46.00	399,900
Apr 28, 2021	47.96	49.08	47.00	48.34	48.34	237,700
Apr 27, 2021	48.76	49.08	47.28	47.92	47.92	197,700
Apr 26, 2021	47.62	50.70	47.62	48.61	48.61	513,100
Apr 23, 2021	48.73	48.73	45.85	46.93	46.93	448,000
Apr 22, 2021	49.43	49.44	46.82	48.20	48.20	258,400
Apr 21, 2021	47.21	48.69	47.21	48.00	48.00	203,800
Apr 20, 2021	48.11	48.94	46.20	47.24	47.24	305,500
Apr 19, 2021	48.92	49.97	47.78	48.41	48.41	292,700
Apr 16, 2021	49.32	49.78	47.88	48.83	48.83	252,300
Apr 15, 2021	47.17	48.86	46.01	48.56	48.56	313,300
Apr 14, 2021	44.24	47.85	44.24	47.34	47.34	349,000
Apr 13, 2021	42.72	43.76	41.43	43.54	43.54	295,900
Apr 12, 2021	42.85	44.07	42.23	42.77	42.77	393,900
Apr 09, 2021	44.77	45.43	42.64	42.87	42.87	233,300
Apr 08, 2021	45.19	45.47	43.04	44.47	44.47	221,800
Apr 07, 2021	44.51	45.75	43.69	45.23	45.23	323,300
Apr 06, 2021	43.80	45.15	43.00	44.38	44.38	320,100
Apr 05, 2021	42.98	44.05	42.15	43.75	43.75	353,900
Apr 01, 2021	42.49	42.69	40.67	42.34	42.34	170,300
Mar 31, 2021	40.12	42.06	40.10	41.60	41.60	466,300
Mar 30, 2021	41.42	42.48	39.39	40.16	40.16	239,700
Mar 29, 2021	41.90	43.21	40.65	41.92	41.92	290,000
Mar 26, 2021	40.17	42.85	39.98	42.62	42.62	360,000
Mar 25, 2021	39.25	40.83	39.02	39.50	39.50	598,000
Mar 24, 2021	42.37	42.44	39.93	40.09	40.09	409,600
Mar 23, 2021	43.35	44.50	41.49	41.65	41.65	639,200
Mar 22, 2021	46.01	46.73	43.40	44.33	44.33	463,400
Mar 19, 2021	47.51	48.15	45.27	46.54	46.54	674,800
Mar 18, 2021	48.50	49.15	47.04	47.47	47.47	364,800
Mar 17, 2021	46.87	49.36	46.63	48.62	48.62	357,000
Mar 16, 2021	48.22	49.31	44.74	47.36	47.36	623,300
Mar 15, 2021	49.89	49.99	48.33	48.92	48.92	275,800
Mar 12, 2021	50.34	51.20	49.04	49.74	49.74	264,100
Mar 11, 2021	50.81	51.44	49.73	50.67	50.67	296,200
Mar 10, 2021	49.98	51.24	49.13	50.65	50.65	237,300
Mar 09, 2021	49.82	50.17	48.32	49.72	49.72	216,200
Mar 08, 2021	49.84	50.49	47.90	49.19	49.19	230,100
Mar 05, 2021	48.03	49.89	46.46	49.31	49.31	270,000
Mar 04, 2021	48.48	49.58	46.26	47.50	47.50	265,100
Mar 03, 2021	47.69	50.50	47.05	49.05	49.05	225,600
Mar 02, 2021	47.21	49.25	46.56	47.57	47.57	274,700
Mar 01, 2021	48.98	49.77	46.25	47.17	47.17	383,100
Feb 26, 2021	50.03	50.22	47.78	47.92	47.92	352,600
Feb 25, 2021	57.58	57.58	49.49	50.03	50.03	732,600
Feb 24, 2021	56.66	58.88	56.35	56.81	56.81	505,700
Feb 23, 2021	51.28	56.96	49.36	56.51	56.51	1,077,000
Feb 22, 2021	49.41	51.82	49.41	51.22	51.22	496,000
Feb 19, 2021	49.46	50.70	49.02	49.60	49.60	213,200
Feb 18, 2021	48.54	49.70	47.53	49.12	49.12	308,200
Feb 17, 2021	48.56	49.98	47.87	48.78	48.78	312,300
Feb 16, 2021	49.43	50.15	47.40	48.58	48.58	281,700
Feb 12, 2021	45.93	49.48	45.51	48.11	48.11	544,200
Feb 11, 2021	46.50	47.15	45.07	46.37	46.37	389,300
Feb 10, 2021	48.42	48.95	45.36	46.70	46.70	439,000
Feb 09, 2021	51.12	51.56	46.52	47.05	47.05	597,900
Feb 08, 2021	50.54	52.92	49.09	52.21	52.21	428,700
Feb 05, 2021	49.56	51.04	48.78	49.41	49.41	276,300
Feb 04, 2021	50.00	50.01	47.73	48.85	48.85	330,400
Feb 03, 2021	50.73	51.98	49.60	49.95	49.95	286,900
Feb 02, 2021	50.05	51.47	49.28	50.00	50.00	212,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,252.75+21.25(+0.50%)

Dow Futures33,948.00+189.00(+0.56%)

Nasdaq Futures14,349.50+86.50(+0.61%)

Arch Resources, Inc. (ARCH)

S&P Futures
4,252.75
+21.25(+0.50%)

Dow Futures
33,948.00
+189.00(+0.56%)

Nasdaq Futures
14,349.50
+86.50(+0.61%)