Canada markets closed

Arch Resources, Inc. (ARCH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
164.42-1.01 (-0.61%)
At close: 04:00PM EDT
164.70 +0.28 (+0.17%)
After hours: 07:11PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024164.34168.41162.39164.42164.42368,900
Apr 25, 2024162.86166.68156.30165.43165.43554,500
Apr 24, 2024157.71159.43156.51159.24159.24367,800
Apr 23, 2024159.64159.68154.46156.74156.74491,100
Apr 22, 2024163.04163.38159.22161.39161.39294,500
Apr 19, 2024162.20164.60161.45163.18163.18274,600
Apr 18, 2024162.96164.88160.84162.82162.82357,700
Apr 17, 2024167.82169.00163.53164.30164.30374,300
Apr 16, 2024157.87166.51156.81165.92165.92435,500
Apr 15, 2024158.37160.00156.99157.90157.90248,600
Apr 12, 2024159.33161.79155.89156.88156.88199,100
Apr 11, 2024159.43161.95156.79158.38158.38348,000
Apr 10, 2024151.68157.55150.08157.07157.07429,200
Apr 09, 2024155.85156.50153.22156.31156.31375,000
Apr 08, 2024153.98156.28152.20153.67153.67426,000
Apr 05, 2024152.01153.76150.02152.54152.54401,600
Apr 04, 2024156.94157.88152.22153.11153.11268,700
Apr 03, 2024158.42159.12156.50157.65157.65225,600
Apr 02, 2024160.00160.70154.80157.23157.23331,700
Apr 01, 2024161.10162.48157.79159.39159.39606,800
Mar 28, 2024163.61163.61160.26160.79160.79417,000
Mar 27, 2024159.36162.75159.15162.33162.33266,600
Mar 26, 2024162.57163.83154.45158.13158.13786,200
Mar 25, 2024164.48167.21162.72163.11163.11234,900
Mar 22, 2024163.43168.33162.59162.68162.68321,300
Mar 21, 2024163.90166.71162.57164.89164.89469,100
Mar 20, 2024162.75166.65160.74163.74163.74493,600
Mar 19, 2024160.24164.99158.55164.17164.17551,800
Mar 18, 2024161.00163.27158.68160.91160.91669,100
Mar 15, 2024161.92163.39157.45161.00161.005,449,800
Mar 14, 2024167.49167.49157.63162.03162.03913,400
Mar 13, 2024167.83169.63162.66167.72167.72876,300
Mar 12, 2024175.72177.58167.05168.57168.57905,800
Mar 11, 2024182.73182.73173.80176.40176.40666,800
Mar 08, 2024184.43187.60182.11184.50184.50455,900
Mar 07, 2024184.73187.23182.74184.59184.59595,400
Mar 06, 2024181.10186.28179.97184.43184.43663,900
Mar 05, 2024177.92182.00175.73178.95178.95635,900
Mar 04, 2024174.21182.26174.21178.18178.181,303,700
Mar 01, 2024165.74169.72165.32169.00169.00577,700
Feb 29, 2024163.04166.42162.32165.29165.29367,900
Feb 28, 2024167.55168.12160.74162.03162.03385,500
Feb 28, 20241.65 Dividend
Feb 27, 2024169.55173.67168.99169.74168.09263,600
Feb 26, 2024167.71170.85166.99169.54167.89322,300
Feb 23, 2024168.20169.50166.71167.68166.05255,800
Feb 22, 2024161.67169.89159.04169.24167.59553,200
Feb 21, 2024157.00164.07157.00162.81161.23501,100
Feb 20, 2024159.57159.57155.25158.13156.59395,800
Feb 16, 2024165.61165.61156.26159.99158.43737,900
Feb 15, 2024163.78168.24156.75166.67165.051,078,900
Feb 14, 2024171.05173.77167.51173.56171.87414,100
Feb 13, 2024170.05171.75166.79170.06168.41256,900
Feb 12, 2024169.64172.98169.64171.27169.61209,800
Feb 09, 2024172.33172.33165.37168.68167.04269,000
Feb 08, 2024164.42171.80161.00171.01169.35286,800
Feb 07, 2024167.29167.67163.60165.86164.25258,900
Feb 06, 2024171.64171.64164.40167.08165.46282,700
Feb 05, 2024173.98173.98167.45170.85169.19290,200
Feb 02, 2024175.80178.50174.95175.04173.34138,200
Feb 01, 2024178.40179.49175.56177.83176.10163,600
Jan 31, 2024180.00180.98176.04176.96175.24179,500
Jan 30, 2024177.15179.82173.82179.32177.58147,000
Jan 29, 2024178.50180.65176.16178.65176.91158,200
Jan 26, 2024176.27179.99174.23178.39176.66234,400
Jan 25, 2024182.96185.48173.20176.47174.75372,300
Jan 24, 2024185.11187.45181.42181.56179.80279,900
Jan 23, 2024184.90186.31181.47183.44181.66200,900
Jan 22, 2024185.06186.36181.61183.38181.60345,700
Jan 19, 2024179.46186.70178.72185.75183.94590,800
Jan 18, 2024170.54179.65168.81177.95176.22554,900
Jan 17, 2024163.69169.46162.89168.65167.01283,900
Jan 16, 2024169.77169.77164.76166.53164.91285,400
Jan 12, 2024170.45172.84168.41170.54168.88228,700
Jan 11, 2024170.14170.85166.86168.88167.24270,900
Jan 10, 2024176.25176.25168.10169.29167.64270,900
Jan 09, 2024175.00178.22173.90175.58173.87336,100
Jan 08, 2024175.00175.00168.78173.64171.95252,600
Jan 05, 2024175.44177.01174.48175.36173.66225,400
Jan 04, 2024170.35177.51169.46174.10172.41362,100
Jan 03, 2024168.04173.41166.50169.11167.47341,800
Jan 02, 2024166.74168.68166.04167.90166.27204,700
Dec 29, 2023165.41167.38164.96165.94164.33132,000
Dec 28, 2023168.75169.73166.22166.67165.05109,100
Dec 27, 2023168.00170.89168.00169.30167.65260,000
Dec 26, 2023167.46169.57166.36167.91166.28184,400
Dec 22, 2023166.67169.73165.71167.04165.42242,000
Dec 21, 2023163.50165.93162.51165.87164.26344,000
Dec 20, 2023166.08169.28161.70162.05160.47248,200
Dec 19, 2023160.77166.94160.77165.24163.63302,200
Dec 18, 2023161.42162.18159.24159.77158.22347,700
Dec 15, 2023156.88159.05155.08157.90156.37460,700
Dec 14, 2023160.00160.67156.06156.21154.69364,400
Dec 13, 2023156.24158.01153.97157.55156.02600,300
Dec 12, 2023160.37160.46155.22156.71155.19343,500
Dec 11, 2023162.61163.37159.15161.64160.07572,300
Dec 08, 2023166.97168.77163.55164.10162.50295,900
Dec 07, 2023165.85168.57165.29166.86165.24380,100
Dec 06, 2023166.30174.04164.76165.64164.03522,800
Dec 05, 2023166.83168.43164.63166.65165.03550,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...