Arch Resources, Inc. (ARCH)
NYSE: ARCH · Real-Time Price · USD
174.60
+7.53 (4.51%)
Nov 21, 2024, 2:40 PM EST - Market open
Arch Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 168.00 | 168.96 | 166.40 | 167.07 | 167.07 | -0.27% | 208,025 |
| Nov 19, 2024 | 164.46 | 167.79 | 163.86 | 167.52 | 167.52 | 0.75% | 268,660 |
| Nov 18, 2024 | 164.00 | 167.63 | 164.00 | 166.27 | 166.27 | 1.30% | 295,772 |
| Nov 15, 2024 | 165.94 | 166.73 | 162.31 | 164.14 | 164.14 | 0.42% | 198,422 |
| Nov 14, 2024 | 164.63 | 165.99 | 161.08 | 163.45 | 163.20 | -0.84% | 397,239 |
| Nov 13, 2024 | 164.96 | 167.19 | 163.71 | 164.84 | 164.59 | -1.07% | 415,204 |
| Nov 12, 2024 | 168.35 | 170.09 | 166.34 | 166.62 | 166.37 | -2.28% | 590,969 |
| Nov 11, 2024 | 167.00 | 171.87 | 167.00 | 170.51 | 170.25 | 1.26% | 420,785 |
| Nov 8, 2024 | 165.43 | 171.86 | 165.43 | 168.39 | 168.13 | -0.01% | 545,541 |
| Nov 7, 2024 | 166.30 | 169.82 | 163.75 | 168.40 | 168.14 | 1.30% | 556,683 |
| Nov 6, 2024 | 157.07 | 168.68 | 153.63 | 166.24 | 165.99 | 12.25% | 946,049 |
| Nov 5, 2024 | 137.27 | 149.48 | 137.27 | 148.10 | 147.88 | 4.13% | 760,203 |
| Nov 4, 2024 | 144.17 | 144.17 | 141.50 | 142.22 | 142.00 | -1.24% | 536,429 |
| Nov 1, 2024 | 146.54 | 148.00 | 143.32 | 144.00 | 143.78 | -1.88% | 286,718 |
| Oct 31, 2024 | 146.35 | 147.99 | 146.35 | 146.76 | 146.54 | 0.81% | 207,511 |
| Oct 30, 2024 | 144.87 | 148.17 | 144.22 | 145.58 | 145.36 | -0.06% | 180,431 |
| Oct 29, 2024 | 144.47 | 146.23 | 143.20 | 145.67 | 145.45 | 0.75% | 179,743 |
| Oct 28, 2024 | 142.74 | 145.24 | 142.70 | 144.59 | 144.37 | 1.67% | 165,138 |
| Oct 25, 2024 | 142.16 | 143.65 | 141.39 | 142.21 | 141.99 | 0.79% | 166,368 |
| Oct 24, 2024 | 140.24 | 141.50 | 139.47 | 141.10 | 140.89 | 0.58% | 260,072 |
| Oct 23, 2024 | 140.53 | 141.39 | 137.61 | 140.29 | 140.08 | -1.06% | 363,360 |
| Oct 22, 2024 | 142.71 | 143.07 | 141.11 | 141.80 | 141.58 | -0.49% | 288,929 |
| Oct 21, 2024 | 141.95 | 143.23 | 139.34 | 142.50 | 142.28 | 0.57% | 252,915 |
| Oct 18, 2024 | 143.25 | 143.25 | 139.62 | 141.69 | 141.48 | -0.54% | 250,982 |
| Oct 17, 2024 | 143.97 | 146.20 | 142.23 | 142.46 | 142.24 | -1.87% | 334,827 |
| Oct 16, 2024 | 144.66 | 146.81 | 144.40 | 145.18 | 144.96 | 1.57% | 189,978 |
| Oct 15, 2024 | 142.99 | 146.04 | 142.93 | 142.93 | 142.71 | -2.01% | 138,622 |
| Oct 14, 2024 | 144.75 | 146.19 | 143.42 | 145.86 | 145.64 | 0.04% | 169,759 |
| Oct 11, 2024 | 144.32 | 146.94 | 143.16 | 145.80 | 145.58 | 0.86% | 163,499 |
| Oct 10, 2024 | 140.91 | 144.88 | 140.91 | 144.56 | 144.34 | 1.80% | 259,321 |
| Oct 9, 2024 | 137.38 | 142.08 | 135.77 | 142.01 | 141.79 | 2.35% | 281,708 |
| Oct 8, 2024 | 138.34 | 140.19 | 134.73 | 138.75 | 138.54 | -1.95% | 407,422 |
| Oct 7, 2024 | 138.12 | 143.40 | 138.12 | 141.51 | 141.30 | 2.41% | 316,923 |
| Oct 4, 2024 | 135.97 | 139.69 | 135.90 | 138.18 | 137.97 | 2.31% | 226,940 |
| Oct 3, 2024 | 132.94 | 135.87 | 132.00 | 135.06 | 134.86 | 0.66% | 280,875 |
| Oct 2, 2024 | 136.99 | 137.41 | 133.53 | 134.17 | 133.97 | -1.27% | 287,454 |
| Oct 1, 2024 | 138.22 | 138.81 | 134.69 | 135.90 | 135.69 | -1.64% | 235,466 |
| Sep 30, 2024 | 138.99 | 141.98 | 136.40 | 138.16 | 137.95 | 0.06% | 259,692 |
| Sep 27, 2024 | 139.19 | 140.75 | 138.00 | 138.08 | 137.87 | 0.83% | 401,358 |
| Sep 26, 2024 | 137.27 | 139.83 | 136.07 | 136.94 | 136.73 | 2.76% | 651,344 |
| Sep 25, 2024 | 134.44 | 134.48 | 132.12 | 133.26 | 133.06 | -1.02% | 252,125 |
| Sep 24, 2024 | 134.00 | 138.04 | 132.36 | 134.64 | 134.44 | 4.95% | 522,699 |
| Sep 23, 2024 | 129.33 | 130.01 | 127.30 | 128.29 | 128.10 | 0.02% | 215,750 |
| Sep 20, 2024 | 129.29 | 131.05 | 127.83 | 128.27 | 128.08 | -1.35% | 770,334 |
| Sep 19, 2024 | 128.42 | 130.97 | 125.30 | 130.02 | 129.82 | 4.32% | 390,635 |
| Sep 18, 2024 | 127.13 | 128.40 | 124.30 | 124.64 | 124.45 | -1.23% | 209,983 |
| Sep 17, 2024 | 128.50 | 129.24 | 126.12 | 126.19 | 126.00 | -1.59% | 337,274 |
| Sep 16, 2024 | 129.01 | 130.70 | 126.71 | 128.23 | 128.04 | 0.08% | 305,910 |
| Sep 13, 2024 | 126.16 | 129.97 | 125.80 | 128.13 | 127.94 | 2.84% | 336,734 |
| Sep 12, 2024 | 124.01 | 127.89 | 123.00 | 124.59 | 124.40 | 1.43% | 475,277 |
| Sep 11, 2024 | 119.18 | 122.88 | 117.84 | 122.83 | 122.64 | 2.09% | 367,466 |
| Sep 10, 2024 | 120.95 | 122.70 | 118.61 | 120.31 | 120.13 | -0.61% | 288,040 |
| Sep 9, 2024 | 120.31 | 121.09 | 118.54 | 121.05 | 120.87 | 0.63% | 407,869 |
| Sep 6, 2024 | 123.04 | 123.64 | 118.36 | 120.29 | 120.11 | -3.30% | 727,424 |
| Sep 5, 2024 | 127.16 | 128.00 | 123.82 | 124.39 | 124.20 | -3.08% | 430,058 |
| Sep 4, 2024 | 129.01 | 130.47 | 125.70 | 128.34 | 128.15 | -1.39% | 454,209 |
| Sep 3, 2024 | 134.66 | 135.00 | 127.44 | 130.15 | 129.95 | -4.60% | 680,166 |
| Aug 30, 2024 | 134.79 | 136.82 | 134.69 | 136.43 | 136.22 | 0.89% | 342,474 |
| Aug 29, 2024 | 131.55 | 136.70 | 131.50 | 135.22 | 134.77 | 3.67% | 556,608 |
| Aug 28, 2024 | 125.57 | 131.04 | 124.92 | 130.43 | 129.99 | 2.72% | 635,715 |
| Aug 27, 2024 | 122.40 | 129.09 | 121.48 | 126.98 | 126.56 | 3.11% | 493,327 |
| Aug 26, 2024 | 126.22 | 127.60 | 123.07 | 123.15 | 122.74 | -1.46% | 494,262 |
| Aug 23, 2024 | 121.16 | 125.77 | 119.65 | 124.98 | 124.56 | 3.49% | 512,207 |
| Aug 22, 2024 | 124.90 | 126.96 | 116.44 | 120.77 | 120.37 | -2.86% | 1,123,955 |
| Aug 21, 2024 | 135.29 | 135.71 | 123.80 | 124.33 | 123.91 | -1.90% | 2,173,022 |
| Aug 20, 2024 | 126.28 | 126.94 | 124.00 | 126.74 | 126.32 | -0.20% | 253,561 |
| Aug 19, 2024 | 127.26 | 129.77 | 126.52 | 127.00 | 126.58 | 0.47% | 244,320 |
| Aug 16, 2024 | 123.50 | 127.17 | 122.20 | 126.40 | 125.98 | 2.32% | 325,844 |
| Aug 15, 2024 | 123.67 | 125.05 | 122.60 | 123.53 | 123.12 | 2.24% | 355,152 |
| Aug 14, 2024 | 129.07 | 129.55 | 120.52 | 120.82 | 120.42 | -6.00% | 676,138 |
| Aug 13, 2024 | 129.40 | 130.17 | 126.82 | 128.53 | 128.10 | -0.65% | 420,450 |
| Aug 12, 2024 | 131.78 | 131.81 | 128.68 | 129.37 | 128.94 | -1.49% | 234,143 |
| Aug 9, 2024 | 131.91 | 133.07 | 130.34 | 131.33 | 130.89 | 0.26% | 325,579 |
| Aug 8, 2024 | 133.27 | 134.00 | 129.99 | 130.99 | 130.55 | 0.38% | 324,266 |
| Aug 7, 2024 | 133.00 | 133.55 | 129.93 | 130.49 | 130.05 | 0.08% | 274,190 |
| Aug 6, 2024 | 130.64 | 133.38 | 130.27 | 130.39 | 129.95 | -0.27% | 291,940 |
| Aug 5, 2024 | 128.70 | 133.04 | 126.49 | 130.74 | 130.30 | -3.31% | 379,058 |
| Aug 2, 2024 | 137.50 | 137.52 | 132.92 | 135.21 | 134.76 | -4.59% | 396,135 |
| Aug 1, 2024 | 147.55 | 147.55 | 138.73 | 141.71 | 141.24 | -3.30% | 378,531 |
| Jul 31, 2024 | 142.92 | 148.51 | 142.48 | 146.55 | 146.06 | 3.51% | 485,906 |
| Jul 30, 2024 | 142.26 | 142.68 | 139.36 | 141.58 | 141.11 | -0.41% | 343,360 |
| Jul 29, 2024 | 142.09 | 143.52 | 139.11 | 142.17 | 141.69 | -0.18% | 278,926 |
| Jul 26, 2024 | 142.69 | 143.77 | 138.51 | 142.42 | 141.94 | 0.98% | 494,922 |
| Jul 25, 2024 | 145.19 | 146.00 | 132.18 | 141.04 | 140.57 | -3.83% | 836,966 |
| Jul 24, 2024 | 147.75 | 149.70 | 145.69 | 146.65 | 146.16 | -0.91% | 532,102 |
| Jul 23, 2024 | 147.87 | 149.38 | 146.02 | 148.00 | 147.51 | -1.41% | 378,180 |
| Jul 22, 2024 | 150.94 | 151.19 | 148.03 | 150.11 | 149.61 | -1.15% | 293,423 |
| Jul 19, 2024 | 153.02 | 153.08 | 150.75 | 151.86 | 151.35 | -2.05% | 282,696 |
| Jul 18, 2024 | 157.76 | 157.92 | 153.44 | 155.04 | 154.52 | -2.03% | 277,395 |
| Jul 17, 2024 | 161.85 | 165.15 | 157.55 | 158.25 | 157.72 | -2.11% | 366,264 |
| Jul 16, 2024 | 161.67 | 162.66 | 155.83 | 161.66 | 161.12 | -0.64% | 303,028 |
| Jul 15, 2024 | 160.87 | 165.78 | 159.50 | 162.70 | 162.16 | 0.59% | 289,461 |
| Jul 12, 2024 | 161.06 | 163.76 | 158.50 | 161.74 | 161.20 | 1.56% | 226,204 |
| Jul 11, 2024 | 159.13 | 159.61 | 156.49 | 159.25 | 158.72 | 1.69% | 241,145 |
| Jul 10, 2024 | 161.68 | 161.68 | 155.24 | 156.60 | 156.08 | -2.90% | 294,084 |
| Jul 9, 2024 | 164.00 | 164.56 | 161.21 | 161.28 | 160.74 | -1.83% | 201,799 |
| Jul 8, 2024 | 164.44 | 167.41 | 163.04 | 164.28 | 163.73 | 0.05% | 203,556 |
| Jul 5, 2024 | 166.81 | 166.96 | 162.23 | 164.20 | 163.65 | -1.58% | 237,301 |
| Jul 3, 2024 | 169.60 | 172.60 | 165.88 | 166.84 | 166.28 | -0.45% | 282,770 |
| Jul 2, 2024 | 168.62 | 170.00 | 164.52 | 167.60 | 167.04 | -0.62% | 319,936 |