Skip to main content
Arch Resources, Inc. (ARCH)
NYSE: ARCH · Real-Time Price · USD
144.00
-2.76 (-1.88%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Arch Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024146.54148.00143.32144.00144.00-1.88%286,718
Oct 31, 2024146.35147.99146.35146.76146.760.81%207,511
Oct 30, 2024144.87148.17144.22145.58145.58-0.06%180,431
Oct 29, 2024144.47146.23143.20145.67145.670.75%179,743
Oct 28, 2024142.74145.24142.70144.59144.591.67%165,138
Oct 25, 2024142.16143.65141.39142.21142.210.79%166,368
Oct 24, 2024140.24141.50139.47141.10141.100.58%260,072
Oct 23, 2024140.53141.39137.61140.29140.29-1.06%363,360
Oct 22, 2024142.71143.07141.11141.80141.80-0.49%288,929
Oct 21, 2024141.95143.23139.34142.50142.500.57%252,915
Oct 18, 2024143.25143.25139.62141.69141.69-0.54%250,982
Oct 17, 2024143.97146.20142.23142.46142.46-1.87%334,827
Oct 16, 2024144.66146.81144.40145.18145.181.57%189,978
Oct 15, 2024142.99146.04142.93142.93142.93-2.01%138,622
Oct 14, 2024144.75146.19143.42145.86145.860.04%169,759
Oct 11, 2024144.32146.94143.16145.80145.800.86%163,499
Oct 10, 2024140.91144.88140.91144.56144.561.80%259,321
Oct 9, 2024137.38142.08135.77142.01142.012.35%281,708
Oct 8, 2024138.34140.19134.73138.75138.75-1.95%407,422
Oct 7, 2024138.12143.40138.12141.51141.512.41%316,923
Oct 4, 2024135.97139.69135.90138.18138.182.31%226,940
Oct 3, 2024132.94135.87132.00135.06135.060.66%280,875
Oct 2, 2024136.99137.41133.53134.17134.17-1.27%287,454
Oct 1, 2024138.22138.81134.69135.90135.90-1.64%235,466
Sep 30, 2024138.99141.98136.40138.16138.160.06%259,692
Sep 27, 2024139.19140.75138.00138.08138.080.83%401,358
Sep 26, 2024137.27139.83136.07136.94136.942.76%651,344
Sep 25, 2024134.44134.48132.12133.26133.26-1.02%252,125
Sep 24, 2024134.00138.04132.36134.64134.644.95%522,699
Sep 23, 2024129.33130.01127.30128.29128.290.02%215,750
Sep 20, 2024129.29131.05127.83128.27128.27-1.35%770,334
Sep 19, 2024128.42130.97125.30130.02130.024.32%390,635
Sep 18, 2024127.13128.40124.30124.64124.64-1.23%209,983
Sep 17, 2024128.50129.24126.12126.19126.19-1.59%337,274
Sep 16, 2024129.01130.70126.71128.23128.230.08%305,910
Sep 13, 2024126.16129.97125.80128.13128.132.84%336,734
Sep 12, 2024124.01127.89123.00124.59124.591.43%475,277
Sep 11, 2024119.18122.88117.84122.83122.832.09%367,466
Sep 10, 2024120.95122.70118.61120.31120.31-0.61%288,040
Sep 9, 2024120.31121.09118.54121.05121.050.63%407,869
Sep 6, 2024123.04123.64118.36120.29120.29-3.30%727,424
Sep 5, 2024127.16128.00123.82124.39124.39-3.08%430,058
Sep 4, 2024129.01130.47125.70128.34128.34-1.39%454,209
Sep 3, 2024134.66135.00127.44130.15130.15-4.60%680,166
Aug 30, 2024134.79136.82134.69136.43136.430.89%342,474
Aug 29, 2024131.55136.70131.50135.22134.973.67%556,608
Aug 28, 2024125.57131.04124.92130.43130.192.72%635,715
Aug 27, 2024122.40129.09121.48126.98126.753.11%493,327
Aug 26, 2024126.22127.60123.07123.15122.93-1.46%494,262
Aug 23, 2024121.16125.77119.65124.98124.753.49%512,207
Aug 22, 2024124.90126.96116.44120.77120.55-2.86%1,123,955
Aug 21, 2024135.29135.71123.80124.33124.10-1.90%2,173,022
Aug 20, 2024126.28126.94124.00126.74126.51-0.20%253,561
Aug 19, 2024127.26129.77126.52127.00126.770.47%244,320
Aug 16, 2024123.50127.17122.20126.40126.172.32%325,844
Aug 15, 2024123.67125.05122.60123.53123.302.24%355,152
Aug 14, 2024129.07129.55120.52120.82120.60-6.00%676,138
Aug 13, 2024129.40130.17126.82128.53128.30-0.65%420,450
Aug 12, 2024131.78131.81128.68129.37129.13-1.49%234,143
Aug 9, 2024131.91133.07130.34131.33131.090.26%325,579
Aug 8, 2024133.27134.00129.99130.99130.750.38%324,266
Aug 7, 2024133.00133.55129.93130.49130.250.08%274,190
Aug 6, 2024130.64133.38130.27130.39130.15-0.27%291,940
Aug 5, 2024128.70133.04126.49130.74130.50-3.31%379,058
Aug 2, 2024137.50137.52132.92135.21134.96-4.59%396,135
Aug 1, 2024147.55147.55138.73141.71141.45-3.30%378,531
Jul 31, 2024142.92148.51142.48146.55146.283.51%485,906
Jul 30, 2024142.26142.68139.36141.58141.32-0.41%343,360
Jul 29, 2024142.09143.52139.11142.17141.91-0.18%278,926
Jul 26, 2024142.69143.77138.51142.42142.160.98%494,922
Jul 25, 2024145.19146.00132.18141.04140.78-3.83%836,966
Jul 24, 2024147.75149.70145.69146.65146.38-0.91%532,102
Jul 23, 2024147.87149.38146.02148.00147.73-1.41%378,180
Jul 22, 2024150.94151.19148.03150.11149.84-1.15%293,423
Jul 19, 2024153.02153.08150.75151.86151.58-2.05%282,696
Jul 18, 2024157.76157.92153.44155.04154.76-2.03%277,395
Jul 17, 2024161.85165.15157.55158.25157.96-2.11%366,264
Jul 16, 2024161.67162.66155.83161.66161.36-0.64%303,028
Jul 15, 2024160.87165.78159.50162.70162.400.59%289,461
Jul 12, 2024161.06163.76158.50161.74161.441.56%226,204
Jul 11, 2024159.13159.61156.49159.25158.961.69%241,145
Jul 10, 2024161.68161.68155.24156.60156.31-2.90%294,084
Jul 9, 2024164.00164.56161.21161.28160.99-1.83%201,799
Jul 8, 2024164.44167.41163.04164.28163.980.05%203,556
Jul 5, 2024166.81166.96162.23164.20163.90-1.58%237,301
Jul 3, 2024169.60172.60165.88166.84166.54-0.45%282,770
Jul 2, 2024168.62170.00164.52167.60167.29-0.62%319,936
Jul 1, 2024159.80169.89159.36168.65168.3410.79%775,264
Jun 28, 2024152.21156.50151.13152.23151.952.22%299,706
Jun 27, 2024150.73152.10148.44148.92148.65-1.22%234,033
Jun 26, 2024146.79150.98146.79150.76150.482.68%401,966
Jun 25, 2024150.41150.41146.00146.82146.55-2.55%336,960
Jun 24, 2024149.64152.87147.32150.66150.381.08%607,017
Jun 21, 2024155.98156.44146.75149.05148.78-5.04%859,681
Jun 20, 2024156.26158.84154.62156.96156.670.26%229,413
Jun 18, 2024154.13157.40154.01156.56156.271.43%156,905
Jun 17, 2024156.87158.13152.10154.36154.08-1.40%204,685
Jun 14, 2024156.43157.86155.57156.55156.26-0.87%162,700
Jun 13, 2024158.00159.29155.80157.93157.64-0.46%164,531
Jun 12, 2024162.23163.38157.59158.66158.37-0.22%217,682