Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

168.24

-3.12

(-1.82%)

At close: 04:00PM EDT

169.26

+1.02

(+0.61%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	170.00	170.75	161.51	168.24	168.24	809,900
26 May 2022	168.00	180.10	167.10	179.47	179.47	1,165,600
25 May 2022	169.40	171.79	158.52	169.29	169.29	689,600
24 May 2022	170.00	173.80	165.96	169.84	169.84	774,100
23 May 2022	166.00	175.45	165.04	169.53	169.53	1,007,100
20 May 2022	167.54	171.20	157.77	163.40	163.40	814,900
19 May 2022	163.36	174.21	162.52	165.72	165.72	1,630,700
18 May 2022	164.24	164.59	154.81	160.15	160.15	559,600
17 May 2022	164.00	168.99	159.38	163.85	163.85	325,300
16 May 2022	163.38	170.96	161.61	162.54	162.54	389,500
13 May 2022	158.00	166.02	157.01	161.04	161.04	429,600
12 May 2022	162.55	163.00	150.76	155.40	155.40	777,700
11 May 2022	163.96	171.46	161.66	164.18	164.18	601,000
10 May 2022	160.99	166.18	155.25	160.15	160.15	481,000
09 May 2022	169.90	170.48	152.75	159.82	159.82	1,221,300
06 May 2022	174.80	179.41	169.08	174.26	174.26	802,100
05 May 2022	179.13	180.81	165.15	175.45	175.45	886,200
04 May 2022	179.50	183.53	171.20	178.02	178.02	581,500
03 May 2022	167.53	177.64	166.27	175.55	175.55	832,700
02 May 2022	165.17	167.64	156.37	164.73	164.73	618,300
29 Apr 2022	170.14	172.63	163.32	166.38	166.38	924,900
28 Apr 2022	170.01	175.80	162.49	169.05	169.05	992,300
27 Apr 2022	162.08	176.35	162.08	171.12	171.12	1,882,200
26 Apr 2022	141.65	160.10	136.00	158.83	158.83	3,615,700
25 Apr 2022	130.00	137.25	125.50	131.32	131.32	1,358,500
22 Apr 2022	154.28	155.30	133.16	133.95	133.95	1,344,600
21 Apr 2022	168.22	168.99	151.46	154.19	154.19	766,300
20 Apr 2022	165.00	170.66	161.06	168.79	168.79	800,100
19 Apr 2022	165.66	167.05	159.21	165.63	165.63	892,200
18 Apr 2022	168.00	175.99	168.00	169.92	169.92	1,166,400
14 Apr 2022	162.00	167.76	160.01	166.49	166.49	810,500
13 Apr 2022	154.61	162.42	150.10	162.23	162.23	999,300
12 Apr 2022	143.63	153.64	142.87	153.21	153.21	1,253,900
11 Apr 2022	145.11	148.20	139.08	141.48	141.48	918,000
08 Apr 2022	143.24	150.65	139.65	145.94	145.94	1,101,600
07 Apr 2022	133.47	143.08	131.68	141.82	141.82	954,300
06 Apr 2022	136.49	136.82	132.26	133.48	133.48	931,700
05 Apr 2022	142.93	146.65	134.56	134.88	134.88	956,100
04 Apr 2022	143.38	144.19	131.02	136.40	136.40	1,028,400
01 Apr 2022	137.00	141.96	137.00	140.96	140.96	676,000
31 Mar 2022	135.34	139.08	134.34	137.38	137.38	810,900
30 Mar 2022	140.00	143.35	135.40	136.20	136.20	379,100
29 Mar 2022	133.16	138.57	131.00	136.79	136.79	1,067,500
28 Mar 2022	141.64	143.43	137.30	140.85	140.85	836,100
25 Mar 2022	143.31	150.64	140.28	144.01	144.01	968,200
24 Mar 2022	150.00	153.94	143.76	144.13	144.13	998,800
23 Mar 2022	150.00	152.74	147.00	150.87	150.87	921,600
22 Mar 2022	150.66	152.77	144.46	146.80	146.80	872,200
21 Mar 2022	154.59	156.76	147.56	150.60	150.60	810,300
18 Mar 2022	148.13	150.04	143.60	150.01	150.01	896,300
17 Mar 2022	146.62	147.89	140.38	147.75	147.75	506,500
16 Mar 2022	139.79	141.17	133.47	140.79	140.79	906,700
15 Mar 2022	131.51	142.35	127.70	141.47	141.47	919,100
14 Mar 2022	149.38	150.01	133.27	138.16	138.16	1,134,200
11 Mar 2022	155.42	159.98	149.52	153.01	153.01	873,000
10 Mar 2022	147.30	157.79	147.24	157.68	157.68	1,230,800
09 Mar 2022	145.40	150.55	135.81	143.11	143.11	934,500
08 Mar 2022	150.01	157.43	145.51	149.92	149.92	1,052,300
07 Mar 2022	153.59	163.99	143.62	148.62	148.62	1,534,800
04 Mar 2022	148.00	152.47	142.66	152.39	152.39	1,170,300
03 Mar 2022	134.75	153.03	133.50	148.48	148.48	1,653,800
02 Mar 2022	127.31	139.65	125.71	137.15	137.15	1,647,800
01 Mar 2022	120.00	124.25	119.18	123.67	123.67	704,800
28 Feb 2022	116.55	120.72	115.90	119.37	119.37	764,400
25 Feb 2022	113.57	117.85	112.25	116.55	116.55	331,100
25 Feb 2022	0.25 Dividend
24 Feb 2022	117.38	118.72	111.13	113.97	113.72	786,500
23 Feb 2022	113.43	119.61	113.05	117.98	117.72	482,600
22 Feb 2022	115.50	117.38	111.06	113.05	112.80	494,700
18 Feb 2022	114.78	116.86	112.91	113.27	113.02	491,400
17 Feb 2022	117.00	118.76	114.51	115.86	115.61	434,300
16 Feb 2022	120.29	125.25	117.04	117.27	117.01	1,018,200
15 Feb 2022	123.34	125.22	112.00	119.37	119.11	1,534,700
14 Feb 2022	115.00	115.64	111.08	113.26	113.01	749,000
11 Feb 2022	109.30	115.68	109.30	114.23	113.98	677,300
10 Feb 2022	108.55	113.74	107.37	108.73	108.49	569,000
09 Feb 2022	104.01	109.26	104.01	108.36	108.12	840,100
08 Feb 2022	103.39	108.44	102.26	104.98	104.75	604,300
07 Feb 2022	105.80	107.14	103.11	103.28	103.05	632,800
04 Feb 2022	106.61	108.87	102.66	105.00	104.77	754,700
03 Feb 2022	105.58	111.83	105.12	105.61	105.38	745,800
02 Feb 2022	102.98	105.78	101.36	105.64	105.41	529,700
01 Feb 2022	94.99	103.80	93.97	103.26	103.03	1,131,700
31 Jan 2022	97.65	98.74	93.33	94.64	94.43	522,000
28 Jan 2022	98.29	99.32	93.71	97.91	97.70	417,300
27 Jan 2022	96.66	99.00	95.62	98.43	98.21	598,300
26 Jan 2022	96.18	99.67	94.22	95.81	95.60	519,600
25 Jan 2022	93.08	95.23	89.03	94.35	94.14	430,300
24 Jan 2022	89.08	93.90	86.50	93.36	93.16	520,000
21 Jan 2022	92.74	93.33	90.15	91.59	91.39	526,700
20 Jan 2022	100.04	101.00	92.43	93.65	93.44	653,400
19 Jan 2022	99.15	104.70	98.84	100.64	100.42	595,600
18 Jan 2022	97.44	99.06	96.08	97.21	97.00	448,900
14 Jan 2022	97.33	99.50	94.69	96.58	96.37	341,000
13 Jan 2022	99.99	102.09	96.60	96.94	96.73	363,600
12 Jan 2022	98.96	100.00	96.74	99.32	99.10	363,700
11 Jan 2022	94.10	99.51	93.22	98.15	97.93	498,400
10 Jan 2022	91.54	93.91	90.66	93.59	93.38	485,800
07 Jan 2022	92.52	94.90	91.20	91.60	91.40	404,300
06 Jan 2022	93.05	93.67	89.05	92.52	92.32	288,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,915.63+345.47(+1.53%)

Urban appeal of city centre homes

Arch Resources, Inc. (ARCH)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,915.63
+345.47(+1.53%)