U.S. Markets closed

Arch Resources, Inc. (ARCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.98+0.16 (+0.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202150.7851.9050.2850.9850.98160,600
May 06, 202150.6750.9548.7150.8250.82174,600
May 05, 202149.0450.3348.9150.1950.19255,600
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
Feb 01, 202148.5149.4646.6248.8148.81313,100
Jan 29, 202150.0052.5247.7947.9247.92590,700
Jan 28, 202148.0651.3148.0050.0350.03359,400
Jan 27, 202145.8549.7443.3048.0148.01468,700
Jan 26, 202148.6948.8145.7447.0347.03325,000
Jan 25, 202150.6950.9947.3448.1148.11371,200
Jan 22, 202149.4251.4449.2651.1251.12228,400
Jan 21, 202151.2951.2948.5150.4950.49426,400
Jan 20, 202153.0054.3250.8351.1951.19415,200
Jan 19, 202151.7352.7050.2251.9951.99708,000
Jan 15, 202150.5951.7149.1850.3650.36373,200
Jan 14, 202150.2851.5348.8850.8150.81424,300
Jan 13, 202150.1050.3848.1249.5249.52361,000
Jan 12, 202149.0251.2048.6450.1550.15548,900
Jan 11, 202146.3749.6546.0148.7148.71440,200
Jan 08, 202147.9948.0446.1147.4847.48287,000
Jan 07, 202148.5449.9147.4947.5447.54366,500
Jan 06, 202147.4350.1146.6847.8247.82706,100
Jan 05, 202145.0048.6645.0047.3047.30560,700
Jan 04, 202144.2145.5343.4044.6344.63238,600
Dec 31, 202043.8644.6043.1143.7743.77156,600
Dec 30, 202041.6044.1841.6043.9243.92400,000
Dec 29, 202041.7542.0439.7441.5441.54247,700
Dec 28, 202040.5042.3840.4541.4041.40207,300
Dec 24, 202042.3142.3340.3540.5540.55207,500
Dec 23, 202042.2343.5641.4142.2542.25293,000
Dec 22, 202043.1343.1640.8441.9241.92325,900
Dec 21, 202042.0043.3140.8743.1743.17500,400
Dec 18, 202044.6445.2042.2642.3642.36653,200
Dec 17, 202045.6446.1344.5144.7744.77441,500
Dec 16, 202046.8847.5845.0045.2945.29448,700
Dec 15, 202047.3948.9745.6746.7946.79470,400
Dec 14, 202046.1348.8845.5447.2247.22651,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...