UK Markets closed

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.54+0.59 (+0.64%)
As of 3:30PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202190.5392.6688.4792.5492.54854,577
20 Oct 202194.9095.2387.8691.9591.951,030,300
19 Oct 2021100.09100.2794.8095.7795.77516,300
18 Oct 202195.00100.5795.00100.23100.23407,300
15 Oct 202197.1498.9594.3394.3594.35296,600
14 Oct 2021100.91100.9194.2995.2995.29493,700
13 Oct 202198.01100.3195.4799.0199.01351,100
12 Oct 202195.73100.1595.3398.2598.25813,100
11 Oct 202196.0899.6194.2795.3295.32330,500
08 Oct 202197.0098.6093.7894.2494.24447,900
07 Oct 202197.45100.5895.3696.4096.40680,900
06 Oct 202197.2199.4994.5198.5098.50570,300
05 Oct 2021103.33103.7597.8099.4699.46594,900
04 Oct 2021100.10105.5899.00100.31100.31824,300
01 Oct 202193.6499.0793.1397.5497.54559,200
30 Sept 202188.4394.4987.9092.7592.75747,900
29 Sept 202188.6488.9984.2986.7786.77599,100
28 Sept 202184.0087.3182.8585.6585.65299,800
27 Sept 202180.1584.4879.6883.5783.57529,200
24 Sept 202179.0680.3177.5978.0578.05311,700
23 Sept 202178.8880.4977.9180.4580.45554,600
22 Sept 202178.4980.2277.5477.6677.66465,800
21 Sept 202177.9977.9974.6076.2676.26200,300
20 Sept 202176.2377.4973.7176.3676.36374,900
17 Sept 202179.6280.5577.0179.2879.28530,000
16 Sept 202182.5183.1879.0880.0280.02410,700
15 Sept 202182.5986.1082.3683.1883.18406,400
14 Sept 202183.7084.6281.0182.0882.08226,400
13 Sept 202185.4986.5682.2483.3083.30263,200
10 Sept 202184.9987.5083.4384.9784.97324,300
09 Sept 202181.4983.8581.0282.9182.91471,700
08 Sept 202183.2784.8880.8581.6581.65281,900
07 Sept 202182.1185.1982.1183.7583.75309,700
03 Sept 202181.9683.0480.6481.9381.93181,000
02 Sept 202182.1683.7579.8081.5681.56408,800
01 Sept 202176.3278.9374.7878.8778.87365,800
31 Aug 202175.7077.2673.9975.6975.69198,400
30 Aug 202178.3078.3074.7175.7275.72194,500
27 Aug 202174.3479.1674.2077.6077.60569,900
26 Aug 202174.1575.8873.7574.0274.02228,800
25 Aug 202172.9675.9072.5074.1374.13316,700
24 Aug 202169.4673.3669.4673.2073.20586,300
23 Aug 202166.3870.5066.3868.8968.89506,300
20 Aug 202160.3365.4460.3364.3764.37392,600
19 Aug 202163.1664.9659.5160.7560.75526,200
18 Aug 202167.7069.1664.2964.5264.52391,800
17 Aug 202170.2874.0466.9068.0368.03472,600
16 Aug 202167.5771.0567.0370.2870.28325,700
13 Aug 202167.9468.6467.0567.8067.80167,900
12 Aug 202167.3968.6865.8868.0668.06232,700
11 Aug 202165.2369.4964.6367.4767.47350,300
10 Aug 202162.9766.1462.6064.5364.53229,900
09 Aug 202165.4666.0561.3762.8962.89450,100
06 Aug 202166.4867.3665.1566.2766.27201,700
05 Aug 202166.1268.3565.7365.8465.84177,600
04 Aug 202165.8066.7264.7766.0866.08527,400
03 Aug 202164.9767.3963.8466.3966.39385,800
02 Aug 202165.5867.6665.1265.5365.53792,000
30 Jul 202168.2068.2064.9965.7265.72323,800
29 Jul 202164.4169.2864.1168.4568.45455,300
28 Jul 202165.8466.3863.5063.9663.96419,400
27 Jul 202162.0064.2360.4163.4863.48384,900
26 Jul 202160.3564.1460.3562.4062.40323,600
23 Jul 202160.2661.0458.6060.7160.71276,000
22 Jul 202159.3961.6858.3660.6760.67212,700
21 Jul 202158.3160.1457.5859.0459.04251,600
20 Jul 202156.4057.8255.5157.2257.22267,900
19 Jul 202154.7756.8953.4256.1256.12334,100
16 Jul 202159.4059.4055.9856.7656.76298,900
15 Jul 202160.1461.6557.3958.9458.94441,400
14 Jul 202160.9262.6359.4959.8859.88256,200
13 Jul 202159.5461.4557.3059.8559.85215,600
12 Jul 202160.3962.1660.0060.4860.48172,700
09 Jul 202160.9962.4259.5561.2161.21301,300
08 Jul 202156.0461.4555.6060.3160.31369,000
07 Jul 202156.5162.5355.8858.1758.17718,900
06 Jul 202159.1459.4554.2456.4656.46384,600
02 Jul 202158.4559.7058.4558.7558.75292,700
01 Jul 202157.0258.6256.4457.8057.80200,500
30 Jun 202155.8157.1455.8056.9856.98185,700
29 Jun 202157.4958.2955.7855.9055.90166,700
28 Jun 202159.1359.1355.9356.8256.82446,100
25 Jun 202159.9161.6959.1759.2259.22686,900
24 Jun 202158.2660.8557.6159.9459.94685,000
23 Jun 202156.8058.0856.1357.2557.25253,000
22 Jun 202154.2257.2653.4756.2356.23285,700
21 Jun 202155.6456.1953.6454.4654.46534,400
18 Jun 202151.5459.2851.0455.2455.242,001,200
17 Jun 202154.1154.7849.5554.0454.04589,700
16 Jun 202154.9956.6053.8354.5854.58266,400
15 Jun 202157.3457.9254.2555.3655.36339,500
14 Jun 202157.8758.3755.5857.2057.20413,800
11 Jun 202160.0061.0757.7657.8857.88297,600
10 Jun 202159.2160.0957.5657.7757.77251,000
09 Jun 202160.0060.6758.5158.9558.95234,600
08 Jun 202158.4560.7557.4260.2560.25254,600
07 Jun 202160.0060.8858.3558.5558.55206,600
04 Jun 202160.5560.8257.6059.9859.98210,000
03 Jun 202158.8061.5457.1560.4160.41369,200
02 Jun 202159.5059.5057.6959.0959.09210,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...