UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 2022170.00170.75161.51168.24168.24809,900
26 May 2022168.00180.10167.10179.47179.471,165,600
25 May 2022169.40171.79158.52169.29169.29689,600
24 May 2022170.00173.80165.96169.84169.84774,100
23 May 2022166.00175.45165.04169.53169.531,007,100
20 May 2022167.54171.20157.77163.40163.40814,900
19 May 2022163.36174.21162.52165.72165.721,630,700
18 May 2022164.24164.59154.81160.15160.15559,600
17 May 2022164.00168.99159.38163.85163.85325,300
16 May 2022163.38170.96161.61162.54162.54389,500
13 May 2022158.00166.02157.01161.04161.04429,600
12 May 2022162.55163.00150.76155.40155.40777,700
11 May 2022163.96171.46161.66164.18164.18601,000
10 May 2022160.99166.18155.25160.15160.15481,000
09 May 2022169.90170.48152.75159.82159.821,221,300
06 May 2022174.80179.41169.08174.26174.26802,100
05 May 2022179.13180.81165.15175.45175.45886,200
04 May 2022179.50183.53171.20178.02178.02581,500
03 May 2022167.53177.64166.27175.55175.55832,700
02 May 2022165.17167.64156.37164.73164.73618,300
29 Apr 2022170.14172.63163.32166.38166.38924,900
28 Apr 2022170.01175.80162.49169.05169.05992,300
27 Apr 2022162.08176.35162.08171.12171.121,882,200
26 Apr 2022141.65160.10136.00158.83158.833,615,700
25 Apr 2022130.00137.25125.50131.32131.321,358,500
22 Apr 2022154.28155.30133.16133.95133.951,344,600
21 Apr 2022168.22168.99151.46154.19154.19766,300
20 Apr 2022165.00170.66161.06168.79168.79800,100
19 Apr 2022165.66167.05159.21165.63165.63892,200
18 Apr 2022168.00175.99168.00169.92169.921,166,400
14 Apr 2022162.00167.76160.01166.49166.49810,500
13 Apr 2022154.61162.42150.10162.23162.23999,300
12 Apr 2022143.63153.64142.87153.21153.211,253,900
11 Apr 2022145.11148.20139.08141.48141.48918,000
08 Apr 2022143.24150.65139.65145.94145.941,101,600
07 Apr 2022133.47143.08131.68141.82141.82954,300
06 Apr 2022136.49136.82132.26133.48133.48931,700
05 Apr 2022142.93146.65134.56134.88134.88956,100
04 Apr 2022143.38144.19131.02136.40136.401,028,400
01 Apr 2022137.00141.96137.00140.96140.96676,000
31 Mar 2022135.34139.08134.34137.38137.38810,900
30 Mar 2022140.00143.35135.40136.20136.20379,100
29 Mar 2022133.16138.57131.00136.79136.791,067,500
28 Mar 2022141.64143.43137.30140.85140.85836,100
25 Mar 2022143.31150.64140.28144.01144.01968,200
24 Mar 2022150.00153.94143.76144.13144.13998,800
23 Mar 2022150.00152.74147.00150.87150.87921,600
22 Mar 2022150.66152.77144.46146.80146.80872,200
21 Mar 2022154.59156.76147.56150.60150.60810,300
18 Mar 2022148.13150.04143.60150.01150.01896,300
17 Mar 2022146.62147.89140.38147.75147.75506,500
16 Mar 2022139.79141.17133.47140.79140.79906,700
15 Mar 2022131.51142.35127.70141.47141.47919,100
14 Mar 2022149.38150.01133.27138.16138.161,134,200
11 Mar 2022155.42159.98149.52153.01153.01873,000
10 Mar 2022147.30157.79147.24157.68157.681,230,800
09 Mar 2022145.40150.55135.81143.11143.11934,500
08 Mar 2022150.01157.43145.51149.92149.921,052,300
07 Mar 2022153.59163.99143.62148.62148.621,534,800
04 Mar 2022148.00152.47142.66152.39152.391,170,300
03 Mar 2022134.75153.03133.50148.48148.481,653,800
02 Mar 2022127.31139.65125.71137.15137.151,647,800
01 Mar 2022120.00124.25119.18123.67123.67704,800
28 Feb 2022116.55120.72115.90119.37119.37764,400
25 Feb 2022113.57117.85112.25116.55116.55331,100
25 Feb 20220.25 Dividend
24 Feb 2022117.38118.72111.13113.97113.72786,500
23 Feb 2022113.43119.61113.05117.98117.72482,600
22 Feb 2022115.50117.38111.06113.05112.80494,700
18 Feb 2022114.78116.86112.91113.27113.02491,400
17 Feb 2022117.00118.76114.51115.86115.61434,300
16 Feb 2022120.29125.25117.04117.27117.011,018,200
15 Feb 2022123.34125.22112.00119.37119.111,534,700
14 Feb 2022115.00115.64111.08113.26113.01749,000
11 Feb 2022109.30115.68109.30114.23113.98677,300
10 Feb 2022108.55113.74107.37108.73108.49569,000
09 Feb 2022104.01109.26104.01108.36108.12840,100
08 Feb 2022103.39108.44102.26104.98104.75604,300
07 Feb 2022105.80107.14103.11103.28103.05632,800
04 Feb 2022106.61108.87102.66105.00104.77754,700
03 Feb 2022105.58111.83105.12105.61105.38745,800
02 Feb 2022102.98105.78101.36105.64105.41529,700
01 Feb 202294.99103.8093.97103.26103.031,131,700
31 Jan 202297.6598.7493.3394.6494.43522,000
28 Jan 202298.2999.3293.7197.9197.70417,300
27 Jan 202296.6699.0095.6298.4398.21598,300
26 Jan 202296.1899.6794.2295.8195.60519,600
25 Jan 202293.0895.2389.0394.3594.14430,300
24 Jan 202289.0893.9086.5093.3693.16520,000
21 Jan 202292.7493.3390.1591.5991.39526,700
20 Jan 2022100.04101.0092.4393.6593.44653,400
19 Jan 202299.15104.7098.84100.64100.42595,600
18 Jan 202297.4499.0696.0897.2197.00448,900
14 Jan 202297.3399.5094.6996.5896.37341,000
13 Jan 202299.99102.0996.6096.9496.73363,600
12 Jan 202298.96100.0096.7499.3299.10363,700
11 Jan 202294.1099.5193.2298.1597.93498,400
10 Jan 202291.5493.9190.6693.5993.38485,800
07 Jan 202292.5294.9091.2091.6091.40404,300
06 Jan 202293.0593.6789.0592.5292.32288,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...