Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Resources Inc (NY: ARCH )

173.93 +5.09 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 145.71 148.60 144.47 146.62 437,782 -0.53(-0.36%)
Oct 30, 2023 149.42 150.22 145.99 147.15 311,108 -1.50(-1.01%)
Oct 27, 2023 147.66 150.62 147.26 148.65 433,728 +0.95(+0.64%)
Oct 26, 2023 148.72 151.55 143.19 147.69 724,994 +0.31(+0.21%)
Oct 25, 2023 144.90 148.69 144.90 147.38 469,124 +2.23(+1.53%)
Oct 24, 2023 144.50 146.62 144.16 145.16 370,295 +1.75(+1.22%)
Oct 23, 2023 144.59 145.12 142.45 143.41 387,373 -2.15(-1.48%)
Oct 20, 2023 147.46 148.44 144.92 145.56 278,418 -2.44(-1.65%)
Oct 19, 2023 152.73 152.73 147.19 148.00 390,329 -4.33(-2.84%)
Oct 18, 2023 151.66 154.60 150.72 152.32 417,473 -1.80(-1.17%)
Oct 17, 2023 149.74 155.47 149.74 154.12 396,489 +3.58(+2.38%)
Oct 16, 2023 150.58 152.84 146.54 150.54 526,326 +0.38(+0.25%)
Oct 13, 2023 150.87 151.85 148.46 150.16 329,088 +0.04(+0.03%)
Oct 12, 2023 150.41 153.56 147.51 150.12 442,102 -2.29(-1.51%)
Oct 11, 2023 153.25 155.03 149.60 152.42 328,877 -1.75(-1.14%)
Oct 10, 2023 157.42 158.66 153.87 154.17 314,875 -1.23(-0.79%)
Oct 09, 2023 152.59 157.20 152.59 155.40 298,647 +4.78(+3.17%)
Oct 06, 2023 148.25 151.62 145.61 150.62 420,092 +3.37(+2.29%)
Oct 05, 2023 143.76 148.21 142.81 147.25 331,950 +2.46(+1.70%)
Oct 04, 2023 150.06 150.06 142.46 144.79 547,470 -5.27(-3.51%)
Oct 03, 2023 148.80 151.17 148.28 150.06 523,082 -0.65(-0.43%)
Oct 02, 2023 149.40 151.35 138.23 150.71 1,263,558 -15.18(-9.15%)
Sep 29, 2023 169.25 170.13 165.58 165.89 444,028 -3.35(-1.98%)
Sep 28, 2023 164.55 170.21 164.55 169.24 438,259 +5.88(+3.60%)
Sep 27, 2023 159.82 166.28 159.82 163.36 649,884 +6.48(+4.13%)
Sep 26, 2023 154.94 158.38 153.95 156.88 445,223 +0.60(+0.39%)
Sep 25, 2023 151.68 156.98 156.09 156.28 295,669 +3.58(+2.34%)
Sep 22, 2023 153.07 154.28 152.27 152.70 236,206 +0.63(+0.42%)
Sep 21, 2023 153.58 154.31 150.88 152.07 320,466 -2.58(-1.67%)
Sep 20, 2023 155.37 157.18 154.59 154.64 343,419 -0.38(-0.24%)
Sep 19, 2023 157.13 159.17 152.89 155.02 435,580 -0.04(-0.03%)
Sep 18, 2023 155.40 157.23 153.88 155.06 322,993 -0.48(-0.31%)
Sep 15, 2023 154.07 157.08 153.28 155.54 841,251 +1.11(+0.72%)
Sep 14, 2023 149.08 155.81 148.15 154.43 758,334 +7.65(+5.21%)
Sep 13, 2023 140.95 147.27 140.95 146.78 631,788 +7.46(+5.35%)
Sep 12, 2023 137.63 140.16 137.07 139.32 331,063 +2.46(+1.80%)
Sep 11, 2023 138.17 139.57 135.11 136.87 312,349 -0.15(-0.11%)
Sep 08, 2023 134.92 138.45 134.33 137.01 313,676 +2.54(+1.89%)
Sep 07, 2023 132.87 136.18 132.78 134.47 259,642 +1.00(+0.75%)
Sep 06, 2023 134.37 136.65 131.46 133.47 207,431 -0.52(-0.39%)
Sep 05, 2023 133.77 135.83 132.85 134.00 334,432 +0.04(+0.03%)
Sep 01, 2023 129.28 134.44 129.26 133.96 368,756 +7.01(+5.52%)
Aug 31, 2023 123.90 127.67 123.90 126.95 256,107 +2.15(+1.72%)
Aug 30, 2023 125.39 126.61 123.74 124.80 319,385 -1.53(-1.21%)
Aug 29, 2023 124.98 127.57 124.51 126.33 274,438 +1.58(+1.26%)
Aug 28, 2023 122.89 124.84 121.86 124.75 418,679 +2.96(+2.43%)
Aug 25, 2023 122.42 122.77 118.75 121.79 506,900 -0.38(-0.31%)
Aug 24, 2023 125.70 125.70 121.89 122.17 386,269 -3.98(-3.16%)
Aug 23, 2023 126.74 127.43 125.17 126.15 549,647 -1.16(-0.91%)
Aug 22, 2023 127.10 128.84 126.22 127.31 254,206 +1.28(+1.02%)
Aug 21, 2023 125.90 126.89 124.82 126.03 128,928 +0.37(+0.29%)
Aug 18, 2023 125.00 126.16 123.27 125.66 356,021 -0.41(-0.32%)
Aug 17, 2023 128.28 128.28 125.72 126.06 489,473 +0.08(+0.06%)
Aug 16, 2023 125.49 128.27 124.91 125.99 262,018 +0.51(+0.41%)
Aug 15, 2023 128.13 128.21 125.03 125.48 303,118 -2.70(-2.10%)
Aug 14, 2023 126.72 128.26 123.77 128.18 251,918 +1.30(+1.03%)
Aug 11, 2023 127.53 128.14 126.09 126.88 262,227 -0.90(-0.70%)
Aug 10, 2023 130.56 131.54 127.03 127.77 360,267 -2.31(-1.78%)
Aug 09, 2023 126.46 131.65 126.22 130.08 568,836 +3.77(+2.99%)
Aug 08, 2023 124.26 126.46 123.18 126.31 231,204 +0.95(+0.76%)
Aug 07, 2023 125.12 125.68 123.77 125.36 172,275 +0.46(+0.37%)
Aug 04, 2023 122.85 126.39 122.67 124.89 322,468 +2.85(+2.33%)
Aug 03, 2023 119.30 123.02 118.89 122.05 338,928 +2.01(+1.67%)
Aug 02, 2023 122.09 122.37 118.39 120.04 518,490 -2.60(-2.12%)
Aug 01, 2023 120.72 122.86 119.54 122.64 503,100 +1.49(+1.23%)
Jul 31, 2023 118.00 121.94 118.00 121.15 555,892 +4.38(+3.75%)
Jul 28, 2023 116.51 117.39 113.12 116.77 567,737 +1.18(+1.02%)
Jul 27, 2023 105.64 116.77 105.19 115.59 899,940 +1.78(+1.57%)
Jul 26, 2023 112.71 114.80 112.67 113.81 399,707 -0.55(-0.48%)
Jul 25, 2023 115.08 116.49 114.10 114.36 393,969 +0.35(+0.31%)
Jul 24, 2023 112.77 114.95 111.23 114.01 260,095 +1.72(+1.53%)
Jul 21, 2023 112.02 112.80 110.30 112.29 391,605 +0.94(+0.85%)
Jul 20, 2023 106.82 111.51 106.78 111.35 387,477 +5.10(+4.80%)
Jul 19, 2023 106.24 107.01 105.30 106.25 252,336 +0.67(+0.63%)
Jul 18, 2023 105.07 106.91 105.07 105.58 189,010 +0.93(+0.89%)
Jul 17, 2023 102.53 105.79 102.43 104.64 243,216 +1.71(+1.66%)
Jul 14, 2023 106.44 106.67 102.11 102.94 441,102 -4.30(-4.01%)
Jul 13, 2023 106.96 107.73 105.61 107.24 348,237 +0.49(+0.46%)
Jul 12, 2023 109.85 110.71 106.68 106.75 301,340 -1.15(-1.07%)
Jul 11, 2023 107.06 108.75 106.90 107.90 245,875 +1.01(+0.94%)
Jul 10, 2023 106.33 108.74 105.83 106.89 244,159 -0.58(-0.54%)
Jul 07, 2023 104.95 108.84 104.95 107.47 216,177 +2.52(+2.40%)
Jul 06, 2023 105.61 107.47 103.82 104.95 286,937 -1.90(-1.77%)
Jul 05, 2023 108.04 108.92 106.25 106.85 338,501 -1.17(-1.08%)
Jul 03, 2023 106.49 109.02 106.49 108.02 155,562 +1.66(+1.56%)
Jun 30, 2023 107.13 108.16 106.21 106.36 286,187 -1.05(-0.97%)
Jun 29, 2023 105.13 109.03 105.13 107.41 195,769 +2.19(+2.08%)
Jun 28, 2023 105.05 105.81 104.00 105.22 185,790 -0.85(-0.80%)
Jun 27, 2023 105.81 107.65 104.88 106.07 296,876 +0.47(+0.45%)
Jun 26, 2023 105.17 107.20 105.06 105.60 411,644 +0.44(+0.42%)
Jun 23, 2023 107.95 109.85 104.94 105.15 1,666,208 -4.48(-4.09%)
Jun 22, 2023 111.81 111.87 108.20 109.63 244,531 -2.72(-2.42%)
Jun 21, 2023 108.31 112.77 108.31 112.35 535,273 +3.67(+3.38%)
Jun 20, 2023 105.46 108.92 104.23 108.68 364,747 +2.21(+2.07%)
Jun 16, 2023 107.77 107.77 105.74 106.47 787,641 -0.59(-0.55%)
Jun 15, 2023 103.45 107.87 103.38 107.06 535,250 -10.45(-8.89%)
May 08, 2023 117.41 118.70 115.83 117.51 593,736 +2.94(+2.57%)
May 05, 2023 111.78 115.86 111.11 114.57 673,364 +4.88(+4.44%)
May 04, 2023 107.90 111.53 107.56 109.69 359,240 +1.68(+1.56%)
May 03, 2023 110.54 112.33 107.60 108.01 322,082 -2.45(-2.22%)
May 02, 2023 109.90 112.38 107.31 110.46 552,531 -0.26(-0.23%)
May 01, 2023 113.04 113.70 109.88 110.72 456,862 -2.37(-2.09%)
Apr 28, 2023 111.71 113.70 109.34 113.09 507,231 +1.05(+0.93%)
Apr 27, 2023 109.43 114.16 107.24 112.04 886,164 +2.05(+1.86%)
Apr 26, 2023 113.33 113.72 109.44 110.00 514,889 -2.63(-2.33%)
Apr 25, 2023 114.93 114.93 111.64 112.62 388,079 -4.09(-3.50%)
Apr 24, 2023 114.15 117.47 112.89 116.71 320,231 +2.25(+1.96%)
Apr 21, 2023 119.70 119.70 114.00 114.47 516,230 -5.83(-4.84%)
Apr 20, 2023 123.13 123.81 119.33 120.29 431,931 -4.50(-3.61%)
Apr 19, 2023 122.46 126.18 121.62 124.80 312,881 +1.07(+0.87%)
Apr 18, 2023 123.55 124.65 121.37 123.72 329,289 -0.09(-0.08%)
Apr 17, 2023 122.15 125.18 121.14 123.82 861,380 +3.41(+2.84%)
Apr 14, 2023 122.11 123.86 117.95 120.40 490,422 -1.77(-1.45%)
Apr 13, 2023 119.59 122.40 118.42 122.17 530,164 +3.43(+2.89%)
Apr 12, 2023 119.56 120.21 117.15 118.74 418,738 -1.09(-0.91%)
Apr 11, 2023 119.79 121.24 119.59 119.83 434,356 +0.75(+0.63%)
Apr 10, 2023 121.62 122.68 118.67 119.08 453,861 -2.18(-1.80%)
Apr 06, 2023 125.91 125.91 121.19 121.26 444,942 -4.51(-3.58%)
Apr 05, 2023 124.93 125.85 120.93 125.77 376,795 +0.78(+0.62%)
Apr 04, 2023 125.38 126.48 122.53 124.99 473,831 -0.92(-0.73%)
Apr 03, 2023 124.40 126.09 120.08 125.91 671,143 +4.30(+3.54%)
Mar 31, 2023 120.59 121.74 118.97 121.61 720,050 +1.67(+1.39%)
Mar 30, 2023 121.82 121.92 117.77 119.94 901,730 -0.49(-0.41%)
Mar 29, 2023 124.45 125.08 119.67 120.43 560,289 -3.20(-2.59%)
Mar 28, 2023 122.57 125.13 122.11 123.63 342,602 +1.18(+0.97%)
Mar 27, 2023 121.58 123.84 119.59 122.45 366,317 +2.53(+2.11%)
Mar 24, 2023 118.24 121.61 116.00 119.91 441,027 +0.48(+0.40%)
Mar 23, 2023 121.35 123.26 118.76 119.43 286,219 -0.82(-0.68%)
Mar 22, 2023 121.83 123.81 119.94 120.26 375,907 -1.30(-1.07%)
Mar 21, 2023 124.02 125.05 119.16 121.55 651,395 +0.47(+0.39%)
Mar 20, 2023 124.19 125.26 120.93 121.08 391,800 -1.98(-1.61%)
Mar 17, 2023 123.42 124.36 120.26 123.06 526,685 -1.56(-1.25%)
Mar 16, 2023 122.15 124.78 118.56 124.62 535,315 +0.02(+0.01%)
Mar 15, 2023 127.86 129.14 121.08 124.60 1,364,675 -7.38(-5.59%)
Mar 14, 2023 134.14 137.58 130.17 131.99 466,299 -0.69(-0.52%)
Mar 13, 2023 135.96 138.28 132.45 132.68 466,466 -7.55(-5.38%)
Mar 10, 2023 142.43 145.88 137.86 140.23 607,020 -2.72(-1.90%)
Mar 09, 2023 145.64 147.26 141.97 142.95 711,515 -1.83(-1.27%)
Mar 08, 2023 148.01 148.41 142.82 144.78 304,523 -2.61(-1.77%)
Mar 07, 2023 148.19 149.23 145.96 147.39 550,744 -1.52(-1.02%)
Mar 06, 2023 151.02 151.02 147.36 148.91 512,994 -4.04(-2.64%)
Mar 03, 2023 151.31 155.11 150.79 152.95 628,718 +2.32(+1.54%)
Mar 02, 2023 149.63 152.06 147.93 150.62 377,029 +0.06(+0.04%)
Mar 01, 2023 144.75 151.33 144.73 150.56 543,010 +5.00(+3.44%)
Feb 28, 2023 142.23 147.90 141.47 145.56 430,519 +4.38(+3.10%)
Feb 27, 2023 137.03 143.08 135.61 141.18 324,654 +5.06(+3.72%)
Feb 24, 2023 135.41 136.21 132.93 136.12 425,716 -0.65(-0.48%)
Feb 23, 2023 141.02 142.59 136.26 136.77 286,512 -3.46(-2.47%)
Feb 22, 2023 137.95 141.28 135.42 140.23 465,776 +2.17(+1.57%)
Feb 21, 2023 144.61 146.52 134.52 138.06 711,813 -6.15(-4.27%)
Feb 17, 2023 144.10 145.15 140.56 144.21 753,130 -1.39(-0.96%)
Feb 16, 2023 135.88 148.83 135.72 145.60 1,576,834 +12.83(+9.66%)
Feb 15, 2023 130.50 133.47 129.11 132.78 855,264 +1.25(+0.95%)
Feb 14, 2023 127.21 132.75 125.80 131.53 654,579 +5.56(+4.42%)
Feb 13, 2023 128.38 128.59 125.09 125.97 361,812 -3.12(-2.41%)
Feb 10, 2023 127.80 129.62 126.33 129.08 413,962 +2.04(+1.60%)
Feb 09, 2023 126.79 129.66 126.49 127.04 308,357 +1.54(+1.23%)
Feb 08, 2023 131.93 131.93 125.36 125.50 575,059 -7.68(-5.77%)
Feb 07, 2023 134.66 135.89 129.64 133.19 633,953 +0.06(+0.05%)
Feb 06, 2023 133.62 135.13 131.51 133.12 228,762 -0.96(-0.72%)
Feb 03, 2023 137.06 138.34 133.30 134.08 264,184 -2.95(-2.16%)
Feb 02, 2023 136.16 139.03 134.48 137.04 377,435 -0.07(-0.05%)
Feb 01, 2023 134.66 137.82 132.12 137.11 411,629 +3.02(+2.25%)
Jan 31, 2023 136.10 136.68 132.81 134.09 311,244 -2.30(-1.69%)
Jan 30, 2023 131.84 139.33 131.57 136.39 465,549 +3.02(+2.26%)
Jan 27, 2023 136.70 138.21 131.75 133.38 439,617 -2.53(-1.86%)
Jan 26, 2023 140.41 141.18 130.90 135.90 508,038 -4.13(-2.95%)
Jan 25, 2023 142.22 143.65 139.10 140.03 347,763 -1.54(-1.09%)
Jan 24, 2023 138.46 141.81 136.07 141.57 355,345 +2.07(+1.49%)
Jan 23, 2023 136.86 139.82 136.34 139.50 365,333 +4.16(+3.07%)
Jan 20, 2023 130.60 135.66 129.01 135.34 472,177 +6.30(+4.88%)
Jan 19, 2023 125.01 129.45 124.57 129.05 270,605 +3.33(+2.65%)
Jan 18, 2023 128.37 132.02 125.05 125.71 330,588 -1.11(-0.88%)
Jan 17, 2023 126.83 127.48 124.39 126.83 364,640 +0.93(+0.74%)
Jan 13, 2023 122.31 126.64 121.04 125.89 312,439 +3.27(+2.67%)
Jan 12, 2023 122.91 125.69 122.11 122.62 324,387 -0.10(-0.08%)
Jan 11, 2023 123.86 123.86 120.94 122.72 508,557 -0.61(-0.49%)
Jan 10, 2023 129.86 129.86 122.41 123.33 527,473 -4.62(-3.61%)
Jan 09, 2023 129.97 132.26 127.94 127.95 451,864 -0.24(-0.18%)
Jan 06, 2023 124.34 129.22 123.56 128.19 499,422 +6.00(+4.91%)
Jan 05, 2023 120.30 123.23 120.30 122.19 372,099 +0.92(+0.75%)
Jan 04, 2023 119.08 123.47 115.98 121.27 564,574 -0.12(-0.10%)
Jan 03, 2023 128.46 129.35 121.17 121.39 426,077 -7.96(-6.16%)
Dec 30, 2022 127.69 130.69 126.88 129.35 327,746 +0.61(+0.47%)
Dec 29, 2022 127.94 130.00 127.43 128.75 292,877 +1.53(+1.20%)
Dec 28, 2022 134.38 135.18 123.91 127.22 690,366 -7.73(-5.73%)
Dec 27, 2022 134.38 136.67 133.88 134.94 378,146 +1.55(+1.16%)
Dec 23, 2022 130.97 133.57 129.96 133.39 240,280 +3.16(+2.43%)
Dec 22, 2022 130.93 132.65 127.66 130.23 301,798 -0.70(-0.53%)
Dec 21, 2022 127.76 131.60 126.61 130.93 306,895 +4.84(+3.84%)
Dec 20, 2022 126.88 129.84 125.78 126.09 344,170 +0.19(+0.15%)
Dec 19, 2022 128.46 130.78 124.58 125.90 418,290 -2.44(-1.90%)
Dec 16, 2022 127.43 130.98 126.51 128.34 844,868 -0.86(-0.67%)
Dec 15, 2022 128.35 130.56 126.81 129.20 689,166 +0.56(+0.44%)
Dec 14, 2022 131.82 132.47 127.39 128.64 464,408 -3.48(-2.63%)
Dec 13, 2022 133.21 136.86 130.34 132.12 691,255 +0.66(+0.50%)
Dec 12, 2022 129.66 131.72 127.91 131.46 796,939 +1.76(+1.35%)
Dec 09, 2022 131.89 134.52 128.65 129.70 478,955 -2.67(-2.02%)
Dec 08, 2022 137.70 138.26 131.19 132.37 390,315 -2.37(-1.76%)
Dec 07, 2022 134.93 137.24 130.22 134.74 694,586 -0.37(-0.27%)
Dec 06, 2022 133.42 138.71 133.42 135.12 364,526 +1.98(+1.49%)
Dec 05, 2022 140.01 142.40 132.40 133.13 705,595 -6.14(-4.41%)
Dec 02, 2022 134.16 139.87 133.16 139.27 422,503 +3.50(+2.58%)
Dec 01, 2022 138.33 140.41 134.42 135.78 371,778 -4.41(-3.15%)
Nov 30, 2022 134.74 141.06 134.58 140.19 923,368 +6.63(+4.96%)
Nov 29, 2022 129.60 135.42 129.54 133.56 925,349 +4.69(+3.64%)
Nov 28, 2022 130.78 133.06 127.75 128.86 817,026 -3.26(-2.47%)
Nov 25, 2022 130.55 133.85 130.55 132.12 259,414 +0.95(+0.73%)
Nov 23, 2022 130.02 132.57 128.68 131.17 335,856 +0.50(+0.38%)
Nov 22, 2022 132.54 133.35 130.42 130.68 598,034 +0.69(+0.53%)
Nov 21, 2022 124.65 131.75 124.65 129.99 547,548 +3.33(+2.63%)
Nov 18, 2022 126.78 126.97 123.17 126.66 495,366 -1.21(-0.95%)
Nov 17, 2022 123.42 127.95 120.29 127.87 409,816 +0.84(+0.66%)
Nov 16, 2022 128.38 129.74 125.52 127.03 325,860 -3.53(-2.70%)
Nov 15, 2022 125.44 130.56 121.66 130.56 511,289 +5.64(+4.52%)
Nov 14, 2022 125.77 129.92 124.55 124.91 403,191 -1.72(-1.36%)
Nov 11, 2022 130.84 131.43 123.48 126.63 449,592 -1.53(-1.19%)
Nov 10, 2022 131.20 131.84 124.97 128.16 365,219 +1.63(+1.29%)
Nov 09, 2022 134.76 135.91 125.22 126.53 754,378 -10.69(-7.79%)
Nov 08, 2022 135.99 140.19 134.35 137.22 304,285 +0.18(+0.13%)
Nov 07, 2022 137.09 140.34 134.76 137.04 371,662 +0.64(+0.47%)
Nov 04, 2022 134.63 141.08 133.77 136.40 606,915 +5.64(+4.32%)
Nov 03, 2022 126.59 130.97 125.33 130.76 555,155 +4.52(+3.58%)
Nov 02, 2022 130.12 130.67 125.82 126.24 310,946 -3.34(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.