Advertisement
Advertisement
U.S. markets close in 1 hour 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.09+6.62 (+4.29%)
As of 02:29PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022156.49163.90156.12161.09161.09531,614
Aug 17, 2022154.05163.70153.39154.46154.46642,300
Aug 16, 2022156.38163.20154.05154.76154.76922,800
Aug 15, 2022145.35155.77143.00153.64153.64663,400
Aug 12, 2022147.01155.81146.81151.70151.70862,200
Aug 11, 2022140.00149.55139.97147.14147.14986,700
Aug 10, 2022128.83139.28128.83138.51138.51873,000
Aug 09, 2022127.94131.52125.09127.26127.26490,100
Aug 08, 2022125.26128.49124.50126.56126.56446,000
Aug 05, 2022122.79128.75122.15124.83124.83317,300
Aug 04, 2022123.00126.90120.60123.96123.96561,900
Aug 03, 2022126.10127.86123.21123.44123.44470,800
Aug 02, 2022125.50127.38121.76124.55124.55524,100
Aug 01, 2022127.22127.22121.42125.81125.81814,200
Jul 29, 2022130.17130.67123.34129.14129.14922,200
Jul 28, 2022139.97142.49126.91128.59128.592,292,100
Jul 27, 2022139.05145.93135.75144.58144.58493,900
Jul 26, 2022144.56145.50137.68138.66138.66276,700
Jul 25, 2022138.40143.38136.68141.69141.69382,100
Jul 22, 2022140.15143.80134.37136.01136.01348,600
Jul 21, 2022141.89143.77134.94139.56139.56406,700
Jul 20, 2022144.42147.21141.29146.46146.46294,400
Jul 19, 2022144.55147.89141.59145.74145.74308,100
Jul 18, 2022144.48147.36142.00143.86143.86407,900
Jul 15, 2022141.99142.61135.09140.06140.06494,700
Jul 14, 2022135.36139.79129.30135.87135.87669,800
Jul 13, 2022136.46145.68136.46141.89141.89489,200
Jul 12, 2022134.46141.90133.13138.28138.28342,600
Jul 11, 2022137.71142.60136.96138.10138.10336,200
Jul 08, 2022139.50140.91134.91138.80138.80303,400
Jul 07, 2022133.16143.77133.16139.58139.58608,600
Jul 06, 2022129.79131.51122.10129.22129.22774,500
Jul 05, 2022140.00140.00125.62130.75130.75948,300
Jul 01, 2022143.09146.24138.09143.80143.80472,000
Jun 30, 2022147.60148.43137.36143.09143.09653,500
Jun 29, 2022157.98158.88147.59151.68151.68322,100
Jun 28, 2022158.56161.25154.43156.42156.42494,800
Jun 27, 2022148.39156.80147.29156.23156.23565,900
Jun 24, 2022146.39150.55143.09146.85146.85906,600
Jun 23, 2022154.03155.46137.24143.09143.091,201,600
Jun 22, 2022154.91156.00151.15153.78153.78552,700
Jun 21, 2022161.55170.98160.46164.24164.24689,100
Jun 17, 2022155.46156.48146.21155.34155.341,265,800
Jun 16, 2022154.19159.00153.09154.81154.81474,100
Jun 15, 2022156.45165.79156.45161.86161.86429,600
Jun 14, 2022158.60161.59153.12158.56158.56617,000
Jun 13, 2022163.00164.05151.11156.51156.511,046,600
Jun 10, 2022164.50171.52162.00170.12170.12633,300
Jun 09, 2022168.48172.40161.46167.99167.99685,800
Jun 08, 2022177.00177.00168.70170.93170.93641,300
Jun 07, 2022164.29178.80163.05177.30177.30970,600
Jun 06, 2022160.09160.66153.39159.85159.85523,600
Jun 03, 2022160.00160.33151.44158.22158.22498,000
Jun 02, 2022156.12165.34155.51161.10161.10640,200
Jun 01, 2022153.49158.44149.91156.09156.09645,700
May 31, 2022167.95169.26149.71152.84152.841,683,000
May 27, 2022170.00170.75161.51168.24168.24809,900
May 27, 20228.11 Dividend
May 26, 2022168.00180.10167.10179.47171.361,165,600
May 25, 2022169.40171.79158.52169.29161.64689,600
May 24, 2022170.00173.80165.96169.84162.17774,100
May 23, 2022166.00175.45165.04169.53161.871,007,100
May 20, 2022167.54171.20157.77163.40156.02815,300
May 19, 2022163.36174.21162.52165.72158.231,630,700
May 18, 2022164.24164.59154.81160.15152.91559,600
May 17, 2022164.00168.99159.38163.85156.45325,300
May 16, 2022163.38170.96161.61162.54155.20389,500
May 13, 2022158.00166.02157.01161.04153.76429,600
May 12, 2022162.55163.00150.76155.40148.38777,700
May 11, 2022163.96171.46161.66164.18156.76601,000
May 10, 2022160.99166.18155.25160.15152.91481,000
May 09, 2022169.90170.48152.75159.82152.601,221,300
May 06, 2022174.80179.41169.08174.26166.39802,100
May 05, 2022179.13180.81165.15175.45167.52886,200
May 04, 2022179.50183.53171.20178.02169.98581,500
May 03, 2022167.53177.64166.27175.55167.62832,700
May 02, 2022165.17167.64156.37164.73157.29618,300
Apr 29, 2022170.14172.63163.32166.38158.86924,900
Apr 28, 2022170.01175.80162.49169.05161.41992,300
Apr 27, 2022162.08176.35162.08171.12163.391,882,200
Apr 26, 2022141.65160.10136.00158.83151.653,615,700
Apr 25, 2022130.00137.25125.50131.32125.391,358,500
Apr 22, 2022154.28155.30133.16133.95127.901,344,600
Apr 21, 2022168.22168.99151.46154.19147.22766,300
Apr 20, 2022165.00170.66161.06168.79161.16800,100
Apr 19, 2022165.66167.05159.21165.63158.15892,200
Apr 18, 2022168.00175.99168.00169.92162.241,166,400
Apr 14, 2022162.00167.76160.01166.49158.97810,500
Apr 13, 2022154.61162.42150.10162.23154.90999,300
Apr 12, 2022143.63153.64142.87153.21146.291,253,900
Apr 11, 2022145.11148.20139.08141.48135.09918,000
Apr 08, 2022143.24150.65139.65145.94139.351,101,600
Apr 07, 2022133.47143.08131.68141.82135.41954,300
Apr 06, 2022136.49136.82132.26133.48127.45931,700
Apr 05, 2022142.93146.65134.56134.88128.78956,100
Apr 04, 2022143.38144.19131.02136.40130.241,028,400
Apr 01, 2022137.00141.96137.00140.96134.59676,000
Mar 31, 2022135.34139.08134.34137.38131.17810,900
Mar 30, 2022140.00143.35135.40136.20130.05379,100
Mar 29, 2022133.16138.57131.00136.79130.611,067,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement