Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	176.18	177.14	172.31	173.21	182,546	-2.31(-1.32%)
Jan 30, 2024	173.39	176.01	170.13	175.52	150,156	+0.66(+0.37%)
Jan 29, 2024	174.72	176.82	172.43	174.86	161,619	+0.25(+0.15%)
Jan 26, 2024	172.53	176.18	170.53	174.61	239,495	+1.88(+1.09%)
Jan 25, 2024	179.08	181.55	169.53	172.73	380,361	-4.98(-2.80%)
Jan 24, 2024	181.19	183.48	177.57	177.71	285,944	-1.84(-1.02%)
Jan 23, 2024	180.98	182.36	177.62	179.55	205,845	+0.06(+0.03%)
Jan 22, 2024	181.14	182.41	177.76	179.49	353,154	-2.32(-1.28%)
Jan 19, 2024	175.66	182.74	174.93	181.81	604,505	+7.63(+4.38%)
Jan 18, 2024	166.93	175.84	165.23	174.18	566,906	+9.10(+5.51%)
Jan 17, 2024	160.22	165.87	159.44	165.07	290,091	+2.07(+1.27%)
Jan 16, 2024	166.17	165.99	161.27	163.00	291,539	-3.93(-2.35%)
Jan 12, 2024	166.84	169.18	164.84	166.93	233,607	+1.62(+0.98%)
Jan 11, 2024	166.53	167.23	163.32	165.30	276,811	-0.40(-0.24%)
Jan 10, 2024	172.51	172.51	164.54	165.70	276,777	-6.16(-3.58%)
Jan 09, 2024	171.29	174.44	170.22	171.86	343,416	+1.90(+1.12%)
Jan 08, 2024	171.29	171.29	165.20	169.96	258,084	-1.68(-0.98%)
Jan 05, 2024	171.72	173.26	170.78	171.64	230,362	+1.23(+0.72%)
Jan 04, 2024	166.74	173.75	165.87	170.41	369,507	+4.88(+2.95%)
Jan 03, 2024	164.48	169.73	162.97	165.53	349,183	+1.18(+0.72%)
Jan 02, 2024	163.21	165.10	162.53	164.34	209,121	+1.92(+1.18%)
Dec 29, 2023	161.90	163.84	161.47	162.42	134,906	-0.72(-0.44%)
Dec 28, 2023	165.17	166.13	162.70	163.14	111,493	-2.57(-1.55%)
Dec 27, 2023	164.44	167.27	164.44	165.71	265,654	+1.36(+0.83%)
Dec 26, 2023	163.91	165.97	162.83	164.35	188,374	+0.85(+0.52%)
Dec 22, 2023	163.14	166.13	162.20	163.50	247,215	+1.14(+0.71%)
Dec 21, 2023	160.03	162.41	159.06	162.35	351,477	+3.74(+2.36%)
Dec 20, 2023	162.56	165.69	158.27	158.62	253,562	-3.12(-1.93%)
Dec 19, 2023	157.36	163.40	157.36	161.74	308,763	+5.35(+3.42%)
Dec 18, 2023	158.00	158.74	155.86	156.38	355,205	+1.83(+1.18%)
Dec 15, 2023	153.55	155.68	151.79	154.55	470,725	+1.66(+1.08%)
Dec 14, 2023	156.61	157.26	152.75	152.90	372,279	-1.31(-0.85%)
Dec 13, 2023	152.93	154.66	150.71	154.21	613,349	+0.82(+0.54%)
Dec 12, 2023	156.97	157.05	151.93	153.39	350,962	-4.82(-3.05%)
Dec 11, 2023	159.16	159.91	155.78	158.21	584,685	-2.41(-1.50%)
Dec 08, 2023	163.43	165.19	160.08	160.62	302,322	-2.70(-1.65%)
Dec 07, 2023	162.33	164.99	161.79	163.32	388,359	+1.20(+0.74%)
Dec 06, 2023	162.77	170.35	161.26	162.13	534,983	-0.99(-0.61%)
Dec 05, 2023	163.29	164.86	161.14	163.12	562,868	-0.39(-0.24%)
Dec 04, 2023	167.49	169.14	162.53	163.51	388,674	-5.59(-3.31%)
Dec 01, 2023	163.49	171.13	162.80	169.10	521,619	+6.66(+4.10%)
Nov 30, 2023	160.18	163.62	160.18	162.44	372,788	+3.57(+2.25%)
Nov 29, 2023	159.93	159.93	156.92	158.87	210,136	-0.47(-0.29%)
Nov 28, 2023	161.93	162.91	157.99	159.34	242,054	-1.56(-0.97%)
Nov 27, 2023	158.56	161.61	158.56	160.89	369,713	+1.60(+1.01%)
Nov 24, 2023	157.07	162.26	156.67	159.29	226,566	+3.18(+2.04%)
Nov 22, 2023	151.15	156.84	151.15	156.11	388,368	+3.08(+2.01%)
Nov 21, 2023	152.19	156.64	151.43	153.03	183,402	+0.93(+0.61%)
Nov 20, 2023	155.52	155.89	151.99	152.10	264,516	-2.81(-1.81%)
Nov 17, 2023	150.92	156.74	150.92	154.91	416,044	+6.13(+4.12%)
Nov 16, 2023	148.82	153.01	148.27	148.77	424,181	-0.53(-0.35%)
Nov 15, 2023	149.41	152.79	148.94	149.30	294,569	-0.87(-0.58%)
Nov 14, 2023	144.85	150.65	144.42	150.16	550,779	+8.89(+6.29%)
Nov 13, 2023	143.97	145.43	140.96	141.28	354,679	-2.42(-1.68%)
Nov 10, 2023	141.93	144.14	141.63	143.70	225,727	+3.25(+2.31%)
Nov 09, 2023	140.03	143.80	139.94	140.45	307,460	+1.16(+0.83%)
Nov 08, 2023	136.82	139.42	136.19	139.29	412,107	+2.05(+1.49%)
Nov 07, 2023	142.41	142.47	136.93	137.24	667,345	-8.15(-5.60%)
Nov 06, 2023	147.28	147.50	144.08	145.39	242,547	-1.00(-0.68%)
Nov 03, 2023	148.72	149.78	145.79	146.39	296,333	-0.70(-0.48%)
Nov 02, 2023	148.30	151.47	146.14	147.09	378,474	-1.67(-1.12%)
Nov 01, 2023	146.90	149.31	144.96	148.76	218,606	+2.15(+1.47%)
Oct 31, 2023	145.71	148.60	144.47	146.62	437,782	-0.53(-0.36%)
Oct 30, 2023	149.42	150.22	145.99	147.15	311,108	-1.50(-1.01%)
Oct 27, 2023	147.66	150.62	147.26	148.65	433,728	+0.95(+0.64%)
Oct 26, 2023	148.72	151.55	143.19	147.69	724,994	+0.31(+0.21%)
Oct 25, 2023	144.90	148.69	144.90	147.38	469,124	+2.23(+1.53%)
Oct 24, 2023	144.50	146.62	144.16	145.16	370,295	+1.75(+1.22%)
Oct 23, 2023	144.59	145.12	142.45	143.41	387,373	-2.15(-1.48%)
Oct 20, 2023	147.46	148.44	144.92	145.56	278,418	-2.44(-1.65%)
Oct 19, 2023	152.73	152.73	147.19	148.00	390,329	-4.33(-2.84%)
Oct 18, 2023	151.66	154.60	150.72	152.32	417,473	-1.80(-1.17%)
Oct 17, 2023	149.74	155.47	149.74	154.12	396,489	+3.58(+2.38%)
Oct 16, 2023	150.58	152.84	146.54	150.54	526,326	+0.38(+0.25%)
Oct 13, 2023	150.87	151.85	148.46	150.16	329,088	+0.04(+0.03%)
Oct 12, 2023	150.41	153.56	147.51	150.12	442,102	-2.29(-1.51%)
Oct 11, 2023	153.25	155.03	149.60	152.42	328,877	-1.75(-1.14%)
Oct 10, 2023	157.42	158.66	153.87	154.17	314,875	-1.23(-0.79%)
Oct 09, 2023	152.59	157.20	152.59	155.40	298,647	+4.78(+3.17%)
Oct 06, 2023	148.25	151.62	145.61	150.62	420,092	+3.37(+2.29%)
Oct 05, 2023	143.76	148.21	142.81	147.25	331,950	+2.46(+1.70%)
Oct 04, 2023	150.06	150.06	142.46	144.79	547,470	-5.27(-3.51%)
Oct 03, 2023	148.80	151.17	148.28	150.06	523,082	-0.65(-0.43%)
Oct 02, 2023	149.40	151.35	138.23	150.71	1,263,558	-15.18(-9.15%)
Sep 29, 2023	169.25	170.13	165.58	165.89	444,028	-3.35(-1.98%)
Sep 28, 2023	164.55	170.21	164.55	169.24	438,259	+5.88(+3.60%)
Sep 27, 2023	159.82	166.28	159.82	163.36	649,884	+6.48(+4.13%)
Sep 26, 2023	154.94	158.38	153.95	156.88	445,223	+0.60(+0.39%)
Sep 25, 2023	151.68	156.98	156.09	156.28	295,669	+3.58(+2.34%)
Sep 22, 2023	153.07	154.28	152.27	152.70	236,206	+0.63(+0.42%)
Sep 21, 2023	153.58	154.31	150.88	152.07	320,466	-2.58(-1.67%)
Sep 20, 2023	155.37	157.18	154.59	154.64	343,419	-0.38(-0.24%)
Sep 19, 2023	157.13	159.17	152.89	155.02	435,580	-0.04(-0.03%)
Sep 18, 2023	155.40	157.23	153.88	155.06	322,993	-0.48(-0.31%)
Sep 15, 2023	154.07	157.08	153.28	155.54	841,251	+1.11(+0.72%)
Sep 14, 2023	149.08	155.81	148.15	154.43	758,334	+7.65(+5.21%)
Sep 13, 2023	140.95	147.27	140.95	146.78	631,788	+7.46(+5.35%)
Sep 12, 2023	137.63	140.16	137.07	139.32	331,063	+2.46(+1.80%)
Sep 11, 2023	138.17	139.57	135.11	136.87	312,349	-0.15(-0.11%)
Sep 08, 2023	134.92	138.45	134.33	137.01	313,676	+2.54(+1.89%)
Sep 07, 2023	132.87	136.18	132.78	134.47	259,642	+1.00(+0.75%)
Sep 06, 2023	134.37	136.65	131.46	133.47	207,431	-0.52(-0.39%)
Sep 05, 2023	133.77	135.83	132.85	134.00	334,432	+0.04(+0.03%)
Sep 01, 2023	129.28	134.44	129.26	133.96	368,756	+7.01(+5.52%)
Aug 31, 2023	123.90	127.67	123.90	126.95	256,107	+2.15(+1.72%)
Aug 30, 2023	125.39	126.61	123.74	124.80	319,385	-1.53(-1.21%)
Aug 29, 2023	124.98	127.57	124.51	126.33	274,438	+1.58(+1.26%)
Aug 28, 2023	122.89	124.84	121.86	124.75	418,679	+2.96(+2.43%)
Aug 25, 2023	122.42	122.77	118.75	121.79	506,900	-0.38(-0.31%)
Aug 24, 2023	125.70	125.70	121.89	122.17	386,269	-3.98(-3.16%)
Aug 23, 2023	126.74	127.43	125.17	126.15	549,647	-1.16(-0.91%)
Aug 22, 2023	127.10	128.84	126.22	127.31	254,206	+1.28(+1.02%)
Aug 21, 2023	125.90	126.89	124.82	126.03	128,928	+0.37(+0.29%)
Aug 18, 2023	125.00	126.16	123.27	125.66	356,021	-0.41(-0.32%)
Aug 17, 2023	128.28	128.28	125.72	126.06	489,473	+0.08(+0.06%)
Aug 16, 2023	125.49	128.27	124.91	125.99	262,018	+0.51(+0.41%)
Aug 15, 2023	128.13	128.21	125.03	125.48	303,118	-2.70(-2.10%)
Aug 14, 2023	126.72	128.26	123.77	128.18	251,918	+1.30(+1.03%)
Aug 11, 2023	127.53	128.14	126.09	126.88	262,227	-0.90(-0.70%)
Aug 10, 2023	130.56	131.54	127.03	127.77	360,267	-2.31(-1.78%)
Aug 09, 2023	126.46	131.65	126.22	130.08	568,836	+3.77(+2.99%)
Aug 08, 2023	124.26	126.46	123.18	126.31	231,204	+0.95(+0.76%)
Aug 07, 2023	125.12	125.68	123.77	125.36	172,275	+0.46(+0.37%)
Aug 04, 2023	122.85	126.39	122.67	124.89	322,468	+2.85(+2.33%)
Aug 03, 2023	119.30	123.02	118.89	122.05	338,928	+2.01(+1.67%)
Aug 02, 2023	122.09	122.37	118.39	120.04	518,490	-2.60(-2.12%)
Aug 01, 2023	120.72	122.86	119.54	122.64	503,100	+1.49(+1.23%)
Jul 31, 2023	118.00	121.94	118.00	121.15	555,892	+4.38(+3.75%)
Jul 28, 2023	116.51	117.39	113.12	116.77	567,737	+1.18(+1.02%)
Jul 27, 2023	105.64	116.77	105.19	115.59	899,940	+1.78(+1.57%)
Jul 26, 2023	112.71	114.80	112.67	113.81	399,707	-0.55(-0.48%)
Jul 25, 2023	115.08	116.49	114.10	114.36	393,969	+0.35(+0.31%)
Jul 24, 2023	112.77	114.95	111.23	114.01	260,095	+1.72(+1.53%)
Jul 21, 2023	112.02	112.80	110.30	112.29	391,605	+0.94(+0.85%)
Jul 20, 2023	106.82	111.51	106.78	111.35	387,477	+5.10(+4.80%)
Jul 19, 2023	106.24	107.01	105.30	106.25	252,336	+0.67(+0.63%)
Jul 18, 2023	105.07	106.91	105.07	105.58	189,010	+0.93(+0.89%)
Jul 17, 2023	102.53	105.79	102.43	104.64	243,216	+1.71(+1.66%)
Jul 14, 2023	106.44	106.67	102.11	102.94	441,102	-4.30(-4.01%)
Jul 13, 2023	106.96	107.73	105.61	107.24	348,237	+0.49(+0.46%)
Jul 12, 2023	109.85	110.71	106.68	106.75	301,340	-1.15(-1.07%)
Jul 11, 2023	107.06	108.75	106.90	107.90	245,875	+1.01(+0.94%)
Jul 10, 2023	106.33	108.74	105.83	106.89	244,159	-0.58(-0.54%)
Jul 07, 2023	104.95	108.84	104.95	107.47	216,177	+2.52(+2.40%)
Jul 06, 2023	105.61	107.47	103.82	104.95	286,937	-1.90(-1.77%)
Jul 05, 2023	108.04	108.92	106.25	106.85	338,501	-1.17(-1.08%)
Jul 03, 2023	106.49	109.02	106.49	108.02	155,562	+1.66(+1.56%)
Jun 30, 2023	107.13	108.16	106.21	106.36	286,187	-1.05(-0.97%)
Jun 29, 2023	105.13	109.03	105.13	107.41	195,769	+2.19(+2.08%)
Jun 28, 2023	105.05	105.81	104.00	105.22	185,790	-0.85(-0.80%)
Jun 27, 2023	105.81	107.65	104.88	106.07	296,876	+0.47(+0.45%)
Jun 26, 2023	105.17	107.20	105.06	105.60	411,644	+0.44(+0.42%)
Jun 23, 2023	107.95	109.85	104.94	105.15	1,666,208	-4.48(-4.09%)
Jun 22, 2023	111.81	111.87	108.20	109.63	244,531	-2.72(-2.42%)
Jun 21, 2023	108.31	112.77	108.31	112.35	535,273	+3.67(+3.38%)
Jun 20, 2023	105.46	108.92	104.23	108.68	364,747	+2.21(+2.07%)
Jun 16, 2023	107.77	107.77	105.74	106.47	787,641	-0.59(-0.55%)
Jun 15, 2023	103.45	107.87	103.38	107.06	535,250	-10.45(-8.89%)
May 08, 2023	117.41	118.70	115.83	117.51	593,736	+2.94(+2.57%)
May 05, 2023	111.78	115.86	111.11	114.57	673,364	+4.88(+4.44%)
May 04, 2023	107.90	111.53	107.56	109.69	359,240	+1.68(+1.56%)
May 03, 2023	110.54	112.33	107.60	108.01	322,082	-2.45(-2.22%)
May 02, 2023	109.90	112.38	107.31	110.46	552,531	-0.26(-0.23%)
May 01, 2023	113.04	113.70	109.88	110.72	456,862	-2.37(-2.09%)
Apr 28, 2023	111.71	113.70	109.34	113.09	507,231	+1.05(+0.93%)
Apr 27, 2023	109.43	114.16	107.24	112.04	886,164	+2.05(+1.86%)
Apr 26, 2023	113.33	113.72	109.44	110.00	514,889	-2.63(-2.33%)
Apr 25, 2023	114.93	114.93	111.64	112.62	388,079	-4.09(-3.50%)
Apr 24, 2023	114.15	117.47	112.89	116.71	320,231	+2.25(+1.96%)
Apr 21, 2023	119.70	119.70	114.00	114.47	516,230	-5.83(-4.84%)
Apr 20, 2023	123.13	123.81	119.33	120.29	431,931	-4.50(-3.61%)
Apr 19, 2023	122.46	126.18	121.62	124.80	312,881	+1.07(+0.87%)
Apr 18, 2023	123.55	124.65	121.37	123.72	329,289	-0.09(-0.08%)
Apr 17, 2023	122.15	125.18	121.14	123.82	861,380	+3.41(+2.84%)
Apr 14, 2023	122.11	123.86	117.95	120.40	490,422	-1.77(-1.45%)
Apr 13, 2023	119.59	122.40	118.42	122.17	530,164	+3.43(+2.89%)
Apr 12, 2023	119.56	120.21	117.15	118.74	418,738	-1.09(-0.91%)
Apr 11, 2023	119.79	121.24	119.59	119.83	434,356	+0.75(+0.63%)
Apr 10, 2023	121.62	122.68	118.67	119.08	453,861	-2.18(-1.80%)
Apr 06, 2023	125.91	125.91	121.19	121.26	444,942	-4.51(-3.58%)
Apr 05, 2023	124.93	125.85	120.93	125.77	376,795	+0.78(+0.62%)
Apr 04, 2023	125.38	126.48	122.53	124.99	473,831	-0.92(-0.73%)
Apr 03, 2023	124.40	126.09	120.08	125.91	671,143	+4.30(+3.54%)
Mar 31, 2023	120.59	121.74	118.97	121.61	720,050	+1.67(+1.39%)
Mar 30, 2023	121.82	121.92	117.77	119.94	901,730	-0.49(-0.41%)
Mar 29, 2023	124.45	125.08	119.67	120.43	560,289	-3.20(-2.59%)
Mar 28, 2023	122.57	125.13	122.11	123.63	342,602	+1.18(+0.97%)
Mar 27, 2023	121.58	123.84	119.59	122.45	366,317	+2.53(+2.11%)
Mar 24, 2023	118.24	121.61	116.00	119.91	441,027	+0.48(+0.40%)
Mar 23, 2023	121.35	123.26	118.76	119.43	286,219	-0.82(-0.68%)
Mar 22, 2023	121.83	123.81	119.94	120.26	375,907	-1.30(-1.07%)
Mar 21, 2023	124.02	125.05	119.16	121.55	651,395	+0.47(+0.39%)
Mar 20, 2023	124.19	125.26	120.93	121.08	391,800	-1.98(-1.61%)
Mar 17, 2023	123.42	124.36	120.26	123.06	526,685	-1.56(-1.25%)
Mar 16, 2023	122.15	124.78	118.56	124.62	535,315	+0.02(+0.01%)
Mar 15, 2023	127.86	129.14	121.08	124.60	1,364,675	-7.38(-5.59%)
Mar 14, 2023	134.14	137.58	130.17	131.99	466,299	-0.69(-0.52%)
Mar 13, 2023	135.96	138.28	132.45	132.68	466,466	-7.55(-5.38%)
Mar 10, 2023	142.43	145.88	137.86	140.23	607,020	-2.72(-1.90%)
Mar 09, 2023	145.64	147.26	141.97	142.95	711,515	-1.83(-1.27%)
Mar 08, 2023	148.01	148.41	142.82	144.78	304,523	-2.61(-1.77%)
Mar 07, 2023	148.19	149.23	145.96	147.39	550,744	-1.52(-1.02%)
Mar 06, 2023	151.02	151.02	147.36	148.91	512,994	-4.04(-2.64%)
Mar 03, 2023	151.31	155.11	150.79	152.95	628,718	+2.32(+1.54%)
Mar 02, 2023	149.63	152.06	147.93	150.62	377,029	+0.06(+0.04%)
Mar 01, 2023	144.75	151.33	144.73	150.56	543,010	+5.00(+3.44%)
Feb 28, 2023	142.23	147.90	141.47	145.56	430,519	+4.38(+3.10%)
Feb 27, 2023	137.03	143.08	135.61	141.18	324,654	+5.06(+3.72%)
Feb 24, 2023	135.41	136.21	132.93	136.12	425,716	-0.65(-0.48%)
Feb 23, 2023	141.02	142.59	136.26	136.77	286,512	-3.46(-2.47%)
Feb 22, 2023	137.95	141.28	135.42	140.23	465,776	+2.17(+1.57%)
Feb 21, 2023	144.61	146.52	134.52	138.06	711,813	-6.15(-4.27%)
Feb 17, 2023	144.10	145.15	140.56	144.21	753,130	-1.39(-0.96%)
Feb 16, 2023	135.88	148.83	135.72	145.60	1,576,834	+12.83(+9.66%)
Feb 15, 2023	130.50	133.47	129.11	132.78	855,264	+1.25(+0.95%)
Feb 14, 2023	127.21	132.75	125.80	131.53	654,579	+5.56(+4.42%)
Feb 13, 2023	128.38	128.59	125.09	125.97	361,812	-3.12(-2.41%)
Feb 10, 2023	127.80	129.62	126.33	129.08	413,962	+2.04(+1.60%)
Feb 09, 2023	126.79	129.66	126.49	127.04	308,357	+1.54(+1.23%)
Feb 08, 2023	131.93	131.93	125.36	125.50	575,059	-7.68(-5.77%)
Feb 07, 2023	134.66	135.89	129.64	133.19	633,953	+0.06(+0.05%)
Feb 06, 2023	133.62	135.13	131.51	133.12	228,762	-0.96(-0.72%)
Feb 03, 2023	137.06	138.34	133.30	134.08	264,184	-2.95(-2.16%)
Feb 02, 2023	136.16	139.03	134.48	137.04	377,435	-0.07(-0.05%)

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.

Arch Resources Inc (NY: ARCH )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Arch Resources Inc (NY: ARCH )

Historical Prices

Sections

Services

Sweetwater Reporter