Arch Resources Inc (NY: ARCH )

65.57 USD -0.82 (-1.24%)
Streaming Delayed Price Updated: 3:23 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 64.97 67.39 63.84 66.39 385,788 +0.86(+1.31%)
Aug 02, 2021 65.58 67.66 65.12 65.53 792,012 -0.19(-0.29%)
Jul 30, 2021 68.20 68.20 64.99 65.72 323,840 -2.73(-3.99%)
Jul 29, 2021 64.41 69.28 64.11 68.45 455,258 +4.49(+7.02%)
Jul 28, 2021 65.84 66.38 63.50 63.96 419,397 +0.48(+0.76%)
Jul 27, 2021 62.00 64.23 60.73 63.48 384,893 +1.08(+1.73%)
Jul 26, 2021 60.35 64.14 60.35 62.40 323,643 +1.69(+2.78%)
Jul 23, 2021 60.26 61.04 58.60 60.71 275,958 +0.04(+0.07%)
Jul 22, 2021 59.39 61.68 58.36 60.67 212,650 +1.63(+2.76%)
Jul 21, 2021 58.31 60.14 57.58 59.04 251,557 +1.82(+3.18%)
Jul 20, 2021 56.40 57.82 55.51 57.22 267,900 +1.10(+1.96%)
Jul 19, 2021 54.84 56.89 53.42 56.12 334,076 -0.64(-1.13%)
Jul 16, 2021 59.40 59.40 55.98 56.76 298,945 -2.18(-3.70%)
Jul 15, 2021 60.14 61.65 57.39 58.94 441,421 -0.94(-1.57%)
Jul 14, 2021 60.92 62.63 59.49 59.88 256,186 +0.03(+0.05%)
Jul 13, 2021 59.54 61.45 57.30 59.85 215,617 -0.63(-1.04%)
Jul 12, 2021 60.39 62.16 60.00 60.48 172,686 -0.73(-1.19%)
Jul 09, 2021 60.99 62.42 59.55 61.21 301,341 +0.90(+1.49%)
Jul 08, 2021 56.04 61.45 55.60 60.31 369,041 +2.14(+3.68%)
Jul 07, 2021 56.51 62.53 55.88 58.17 718,861 +1.71(+3.03%)
Jul 06, 2021 59.14 59.45 54.24 56.46 384,558 -2.29(-3.90%)
Jul 02, 2021 58.45 59.70 58.45 58.75 292,748 +0.95(+1.64%)
Jul 01, 2021 57.02 58.62 56.44 57.80 200,476 +0.82(+1.44%)
Jun 30, 2021 55.81 57.14 55.80 56.98 185,694 +1.08(+1.93%)
Jun 29, 2021 57.49 58.29 55.78 55.90 166,681 -0.92(-1.62%)
Jun 28, 2021 59.13 59.13 55.93 56.82 446,098 -2.40(-4.05%)
Jun 25, 2021 59.91 61.69 59.17 59.22 686,858 -0.72(-1.20%)
Jun 24, 2021 58.26 60.85 57.61 59.94 684,953 +2.69(+4.70%)
Jun 23, 2021 56.80 58.08 56.13 57.25 253,009 +1.02(+1.81%)
Jun 22, 2021 54.22 57.26 53.47 56.23 285,657 +1.77(+3.25%)
Jun 21, 2021 55.64 56.19 53.64 54.46 534,405 -0.78(-1.41%)
Jun 18, 2021 51.54 59.28 51.04 55.24 2,001,245 +1.20(+2.22%)
Jun 17, 2021 54.11 54.78 49.55 54.04 589,650 -0.54(-0.99%)
Jun 16, 2021 54.99 56.60 53.83 54.58 266,409 -0.78(-1.41%)
Jun 15, 2021 57.34 57.92 54.25 55.36 339,498 -1.84(-3.22%)
Jun 14, 2021 57.87 58.37 55.58 57.20 413,758 -0.68(-1.17%)
Jun 11, 2021 60.00 61.07 57.76 57.88 297,601 +0.11(+0.19%)
Jun 10, 2021 59.21 60.09 57.56 57.77 251,058 -1.18(-2.00%)
Jun 09, 2021 60.00 60.67 58.51 58.95 234,567 -1.30(-2.16%)
Jun 08, 2021 58.45 60.75 57.42 60.25 254,554 +1.70(+2.90%)
Jun 07, 2021 60.00 60.88 58.35 58.55 206,642 -1.43(-2.38%)
Jun 04, 2021 60.55 60.82 57.60 59.98 209,993 -0.43(-0.71%)
Jun 03, 2021 58.80 61.54 57.15 60.41 369,213 +1.32(+2.23%)
Jun 02, 2021 59.50 59.50 57.69 59.09 210,198 +0.07(+0.12%)
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.