Skip to main content

Arch Resources Inc (NY: ARCH )

178.18 +9.18 (+5.43%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 174.21 182.26 174.21 178.18 1,303,684 +9.18(+5.43%)
Mar 01, 2024 165.74 169.72 165.32 169.00 577,772 +3.71(+2.24%)
Feb 29, 2024 163.04 166.42 162.32 165.29 367,920 +3.26(+2.01%)
Feb 28, 2024 167.55 168.12 160.74 162.03 385,452 -6.06(-3.61%)
Feb 27, 2024 167.90 171.98 167.34 168.09 265,019 +0.20(+0.12%)
Feb 26, 2024 166.08 169.19 165.37 167.89 325,464 +1.84(+1.11%)
Feb 23, 2024 166.56 167.85 165.09 166.05 258,341 -1.54(-0.92%)
Feb 22, 2024 160.10 168.24 157.49 167.59 558,628 +6.37(+3.95%)
Feb 21, 2024 155.47 162.47 155.47 161.23 506,007 +4.63(+2.96%)
Feb 20, 2024 158.02 158.02 153.74 156.59 399,645 -1.84(-1.16%)
Feb 16, 2024 164.00 164.00 154.74 158.44 745,111 -6.62(-4.01%)
Feb 15, 2024 162.19 166.60 155.23 165.05 1,089,472 -6.82(-3.97%)
Feb 14, 2024 169.39 172.08 165.88 171.87 418,169 +3.47(+2.06%)
Feb 13, 2024 168.40 170.08 165.17 168.41 259,377 -1.20(-0.71%)
Feb 12, 2024 167.99 171.30 167.99 169.60 211,847 +2.56(+1.54%)
Feb 09, 2024 170.66 170.66 163.76 167.04 271,617 -2.31(-1.36%)
Feb 08, 2024 162.82 170.13 159.44 169.35 289,569 +5.10(+3.11%)
Feb 07, 2024 165.66 166.04 162.01 164.25 261,483 -1.21(-0.73%)
Feb 06, 2024 169.97 169.97 162.80 165.46 285,471 -3.73(-2.21%)
Feb 05, 2024 172.29 172.29 165.82 169.19 293,014 -4.15(-2.39%)
Feb 02, 2024 174.09 176.76 173.25 173.34 139,625 -2.76(-1.57%)
Feb 01, 2024 176.67 177.75 173.85 176.10 165,188 +0.86(+0.49%)
Jan 31, 2024 178.25 179.22 174.33 175.24 180,430 -2.34(-1.32%)
Jan 30, 2024 175.43 178.07 172.13 177.58 148,415 +0.66(+0.38%)
Jan 29, 2024 176.76 178.89 174.45 176.91 159,745 +0.26(+0.15%)
Jan 26, 2024 174.56 178.25 172.53 176.66 236,719 +1.90(+1.09%)
Jan 25, 2024 181.18 183.68 171.52 174.75 375,952 -5.04(-2.80%)
Jan 24, 2024 183.31 185.63 179.66 179.79 282,630 -1.86(-1.03%)
Jan 23, 2024 183.10 184.50 179.71 181.66 203,459 +0.06(+0.03%)
Jan 22, 2024 183.26 184.55 179.84 181.60 349,061 -2.35(-1.28%)
Jan 19, 2024 177.72 184.88 176.98 183.94 597,498 +7.72(+4.38%)
Jan 18, 2024 168.88 177.90 167.17 176.22 560,334 +9.21(+5.51%)
Jan 17, 2024 162.10 167.81 161.31 167.01 286,729 +2.10(+1.27%)
Jan 16, 2024 168.12 167.93 163.16 164.91 288,160 -3.97(-2.35%)
Jan 12, 2024 168.79 171.16 166.77 168.88 230,899 +1.64(+0.98%)
Jan 11, 2024 168.49 169.19 165.24 167.24 273,602 -0.41(-0.24%)
Jan 10, 2024 174.54 174.54 166.47 167.64 273,569 -6.23(-3.58%)
Jan 09, 2024 173.30 176.49 172.21 173.87 339,435 +1.92(+1.12%)
Jan 08, 2024 173.30 173.30 167.14 171.95 255,092 -1.70(-0.98%)
Jan 05, 2024 173.74 175.29 172.78 173.66 227,692 +1.25(+0.72%)
Jan 04, 2024 168.69 175.78 167.81 172.41 365,224 +4.94(+2.95%)
Jan 03, 2024 166.41 171.72 164.88 167.47 345,135 +1.20(+0.72%)
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.