Skip to main content
Arch Resources, Inc. (ARCH)
NYSE: ARCH · Real-Time Price · USD
137.73
-5.90 (-4.11%)
At close: Dec 20, 2024, 4:00 PM
138.05
+0.32 (0.23%)
After-hours: Dec 20, 2024, 7:15 PM EST

Arch Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024141.16144.34136.98137.73137.73-4.11%1,015,328
Dec 19, 2024147.49147.49142.30143.63143.63-1.58%180,953
Dec 18, 2024148.19151.05144.02145.93145.93-1.62%299,272
Dec 17, 2024152.01152.35146.55148.33148.33-3.31%258,205
Dec 16, 2024153.25154.75152.24153.40153.40-0.54%163,760
Dec 13, 2024154.67155.61153.05154.23154.23-0.94%144,858
Dec 12, 2024153.10156.63151.98155.70155.700.67%153,783
Dec 11, 2024155.55156.49151.19154.67154.670.44%174,991
Dec 10, 2024154.01154.61150.17153.99153.990.06%232,359
Dec 9, 2024160.09163.93153.44153.90153.90-0.90%227,930
Dec 6, 2024164.55164.55154.32155.29155.29-5.56%227,697
Dec 5, 2024164.82164.82162.35164.44164.440.16%124,151
Dec 4, 2024168.26169.77163.02164.18164.18-2.42%174,410
Dec 3, 2024168.71171.87167.00168.26168.26-0.32%175,680
Dec 2, 2024171.48173.15166.53168.80168.80-1.81%259,669
Nov 29, 2024174.83176.19170.91171.92171.92-0.83%76,421
Nov 27, 2024174.55176.80173.36173.36173.36-0.58%192,645
Nov 26, 2024175.55175.69172.99174.37174.37-0.67%323,081
Nov 25, 2024174.36177.88173.35175.55175.551.10%289,549
Nov 22, 2024174.17175.56172.83173.64173.64-0.60%248,949
Nov 21, 2024168.44175.19168.14174.69174.694.56%350,656
Nov 20, 2024168.00168.96166.40167.07167.07-0.27%208,025
Nov 19, 2024164.46167.79163.86167.52167.520.75%268,660
Nov 18, 2024164.00167.63164.00166.27166.271.30%295,772
Nov 15, 2024165.94166.73162.31164.14164.140.42%198,422
Nov 14, 2024164.63165.99161.08163.45163.20-0.84%397,239
Nov 13, 2024164.96167.19163.71164.84164.59-1.07%415,204
Nov 12, 2024168.35170.09166.34166.62166.37-2.28%590,969
Nov 11, 2024167.00171.87167.00170.51170.251.26%420,785
Nov 8, 2024165.43171.86165.43168.39168.13-0.01%545,541
Nov 7, 2024166.30169.82163.75168.40168.141.30%556,683
Nov 6, 2024157.07168.68153.63166.24165.9912.25%946,049
Nov 5, 2024137.27149.48137.27148.10147.884.13%760,203
Nov 4, 2024144.17144.17141.50142.22142.00-1.24%536,429
Nov 1, 2024146.54148.00143.32144.00143.78-1.88%286,718
Oct 31, 2024146.35147.99146.35146.76146.540.81%207,511
Oct 30, 2024144.87148.17144.22145.58145.36-0.06%180,431
Oct 29, 2024144.47146.23143.20145.67145.450.75%179,743
Oct 28, 2024142.74145.24142.70144.59144.371.67%165,138
Oct 25, 2024142.16143.65141.39142.21141.990.79%166,368
Oct 24, 2024140.24141.50139.47141.10140.890.58%260,072
Oct 23, 2024140.53141.39137.61140.29140.08-1.06%363,360
Oct 22, 2024142.71143.07141.11141.80141.58-0.49%288,929
Oct 21, 2024141.95143.23139.34142.50142.280.57%252,915
Oct 18, 2024143.25143.25139.62141.69141.48-0.54%250,982
Oct 17, 2024143.97146.20142.23142.46142.24-1.87%334,827
Oct 16, 2024144.66146.81144.40145.18144.961.57%189,978
Oct 15, 2024142.99146.04142.93142.93142.71-2.01%138,622
Oct 14, 2024144.75146.19143.42145.86145.640.04%169,759
Oct 11, 2024144.32146.94143.16145.80145.580.86%163,499
Oct 10, 2024140.91144.88140.91144.56144.341.80%259,321
Oct 9, 2024137.38142.08135.77142.01141.792.35%281,708
Oct 8, 2024138.34140.19134.73138.75138.54-1.95%407,422
Oct 7, 2024138.12143.40138.12141.51141.302.41%316,923
Oct 4, 2024135.97139.69135.90138.18137.972.31%226,940
Oct 3, 2024132.94135.87132.00135.06134.860.66%280,875
Oct 2, 2024136.99137.41133.53134.17133.97-1.27%287,454
Oct 1, 2024138.22138.81134.69135.90135.69-1.64%235,466
Sep 30, 2024138.99141.98136.40138.16137.950.06%259,692
Sep 27, 2024139.19140.75138.00138.08137.870.83%401,358
Sep 26, 2024137.27139.83136.07136.94136.732.76%651,344
Sep 25, 2024134.44134.48132.12133.26133.06-1.02%252,125
Sep 24, 2024134.00138.04132.36134.64134.444.95%522,699
Sep 23, 2024129.33130.01127.30128.29128.100.02%215,750
Sep 20, 2024129.29131.05127.83128.27128.08-1.35%770,334
Sep 19, 2024128.42130.97125.30130.02129.824.32%390,635
Sep 18, 2024127.13128.40124.30124.64124.45-1.23%209,983
Sep 17, 2024128.50129.24126.12126.19126.00-1.59%337,274
Sep 16, 2024129.01130.70126.71128.23128.040.08%305,910
Sep 13, 2024126.16129.97125.80128.13127.942.84%336,734
Sep 12, 2024124.01127.89123.00124.59124.401.43%475,277
Sep 11, 2024119.18122.88117.84122.83122.642.09%367,466
Sep 10, 2024120.95122.70118.61120.31120.13-0.61%288,040
Sep 9, 2024120.31121.09118.54121.05120.870.63%407,869
Sep 6, 2024123.04123.64118.36120.29120.11-3.30%727,424
Sep 5, 2024127.16128.00123.82124.39124.20-3.08%430,058
Sep 4, 2024129.01130.47125.70128.34128.15-1.39%454,209
Sep 3, 2024134.66135.00127.44130.15129.95-4.60%680,166
Aug 30, 2024134.79136.82134.69136.43136.220.89%342,474
Aug 29, 2024131.55136.70131.50135.22134.773.67%556,608
Aug 28, 2024125.57131.04124.92130.43129.992.72%635,715
Aug 27, 2024122.40129.09121.48126.98126.563.11%493,327
Aug 26, 2024126.22127.60123.07123.15122.74-1.46%494,262
Aug 23, 2024121.16125.77119.65124.98124.563.49%512,207
Aug 22, 2024124.90126.96116.44120.77120.37-2.86%1,123,955
Aug 21, 2024135.29135.71123.80124.33123.91-1.90%2,173,022
Aug 20, 2024126.28126.94124.00126.74126.32-0.20%253,561
Aug 19, 2024127.26129.77126.52127.00126.580.47%244,320
Aug 16, 2024123.50127.17122.20126.40125.982.32%325,844
Aug 15, 2024123.67125.05122.60123.53123.122.24%355,152
Aug 14, 2024129.07129.55120.52120.82120.42-6.00%676,138
Aug 13, 2024129.40130.17126.82128.53128.10-0.65%420,450
Aug 12, 2024131.78131.81128.68129.37128.94-1.49%234,143
Aug 9, 2024131.91133.07130.34131.33130.890.26%325,579
Aug 8, 2024133.27134.00129.99130.99130.550.38%324,266
Aug 7, 2024133.00133.55129.93130.49130.050.08%274,190
Aug 6, 2024130.64133.38130.27130.39129.95-0.27%291,940
Aug 5, 2024128.70133.04126.49130.74130.30-3.31%379,058
Aug 2, 2024137.50137.52132.92135.21134.76-4.59%396,135
Aug 1, 2024147.55147.55138.73141.71141.24-3.30%378,531