Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	107.48	108.51	106.55	106.71	285,257	-1.05(-0.98%)
Jun 29, 2023	105.48	109.39	105.48	107.76	195,132	+2.20(+2.08%)
Jun 28, 2023	105.39	106.15	104.33	105.56	185,186	-0.85(-0.80%)
Jun 27, 2023	106.16	108.00	105.22	106.41	295,910	+0.47(+0.45%)
Jun 26, 2023	105.51	107.55	105.40	105.94	410,306	+0.44(+0.42%)
Jun 23, 2023	108.31	110.21	105.28	105.50	1,660,792	-4.49(-4.09%)
Jun 22, 2023	112.18	112.23	108.55	109.99	243,737	-2.73(-2.42%)
Jun 21, 2023	108.67	113.14	108.67	112.72	533,533	+3.68(+3.38%)
Jun 20, 2023	105.81	109.27	104.57	109.03	363,561	+2.21(+2.07%)
Jun 16, 2023	108.13	108.13	106.08	106.82	785,081	-0.59(-0.55%)
Jun 15, 2023	103.79	108.22	103.72	107.41	533,510	-10.48(-8.89%)
May 08, 2023	117.79	119.09	116.20	117.89	591,806	+2.95(+2.57%)
May 05, 2023	112.15	116.24	111.47	114.94	671,175	+4.89(+4.44%)
May 04, 2023	108.25	111.89	107.91	110.05	358,072	+1.69(+1.56%)
May 03, 2023	110.90	112.69	107.95	108.36	321,035	-2.46(-2.22%)
May 02, 2023	110.25	112.74	107.66	110.82	550,734	-0.26(-0.23%)
May 01, 2023	113.41	114.07	110.24	111.08	455,377	-2.38(-2.09%)
Apr 28, 2023	112.07	114.07	109.70	113.46	505,582	+1.05(+0.93%)
Apr 27, 2023	109.79	114.53	107.59	112.41	883,284	+2.05(+1.86%)
Apr 26, 2023	113.70	114.10	109.80	110.36	513,215	-2.64(-2.33%)
Apr 25, 2023	115.30	115.30	112.00	112.99	386,818	-4.10(-3.50%)
Apr 24, 2023	114.52	117.86	113.25	117.09	319,190	+2.25(+1.96%)
Apr 21, 2023	120.09	120.09	114.38	114.84	514,551	-5.85(-4.84%)
Apr 20, 2023	123.53	124.21	119.72	120.69	430,527	-4.52(-3.61%)
Apr 19, 2023	122.86	126.59	122.01	125.20	311,864	+1.08(+0.87%)
Apr 18, 2023	123.95	125.06	121.76	124.13	328,218	-0.09(-0.07%)
Apr 17, 2023	122.55	125.59	121.53	124.22	858,580	+3.42(+2.83%)
Apr 14, 2023	122.51	124.26	118.34	120.80	488,828	-1.77(-1.45%)
Apr 13, 2023	119.98	122.80	118.81	122.57	528,441	+3.44(+2.89%)
Apr 12, 2023	119.95	120.60	117.53	119.13	417,377	-1.09(-0.91%)
Apr 11, 2023	120.18	121.63	119.98	120.22	432,944	+0.75(+0.63%)
Apr 10, 2023	122.02	123.08	119.06	119.47	452,385	-2.19(-1.80%)
Apr 06, 2023	126.32	126.32	121.59	121.66	443,496	-4.52(-3.58%)
Apr 05, 2023	125.33	126.26	121.33	126.18	375,570	+0.78(+0.62%)
Apr 04, 2023	125.79	126.89	122.93	125.40	472,290	-0.92(-0.73%)
Apr 03, 2023	124.81	126.50	120.47	126.32	668,961	+4.32(+3.54%)
Mar 31, 2023	120.98	122.13	119.36	122.00	717,709	+1.67(+1.39%)
Mar 30, 2023	122.22	122.32	118.16	120.33	898,799	-0.49(-0.41%)
Mar 29, 2023	124.85	125.48	120.06	120.83	558,468	-3.21(-2.59%)
Mar 28, 2023	122.97	125.54	122.50	124.04	341,488	+1.19(+0.97%)
Mar 27, 2023	121.97	124.24	119.98	122.85	365,126	+2.54(+2.11%)
Mar 24, 2023	118.62	122.00	116.38	120.31	439,593	+0.48(+0.40%)
Mar 23, 2023	121.74	123.66	119.14	119.82	285,288	-0.83(-0.68%)
Mar 22, 2023	122.23	124.21	120.33	120.65	374,685	-1.30(-1.07%)
Mar 21, 2023	124.43	125.46	119.54	121.95	649,277	+0.47(+0.39%)
Mar 20, 2023	124.59	125.67	121.33	121.47	390,527	-1.99(-1.61%)
Mar 17, 2023	123.82	124.77	120.65	123.46	524,973	-1.57(-1.25%)
Mar 16, 2023	122.55	125.19	118.94	125.03	533,575	+0.02(+0.02%)
Mar 15, 2023	128.28	129.56	121.47	125.01	1,360,239	-7.41(-5.59%)
Mar 14, 2023	134.58	138.03	130.60	132.42	464,783	-0.70(-0.52%)
Mar 13, 2023	136.41	138.73	132.88	133.11	464,949	-7.57(-5.38%)
Mar 10, 2023	142.89	146.36	138.31	140.69	605,046	-2.73(-1.90%)
Mar 09, 2023	146.11	147.74	142.43	143.41	709,202	-1.84(-1.26%)
Mar 08, 2023	148.49	148.90	143.28	145.25	303,533	-2.62(-1.77%)
Mar 07, 2023	148.68	149.72	146.44	147.87	548,953	-1.52(-1.02%)
Mar 06, 2023	151.52	151.52	147.84	149.39	511,326	-4.06(-2.64%)
Mar 03, 2023	151.80	155.62	151.28	153.45	626,674	+2.33(+1.54%)
Mar 02, 2023	150.11	152.56	148.42	151.12	375,803	+0.06(+0.04%)
Mar 01, 2023	145.22	151.82	145.21	151.05	541,245	+5.02(+3.44%)
Feb 28, 2023	142.69	148.38	141.93	146.03	429,120	+4.39(+3.10%)
Feb 27, 2023	137.47	143.54	136.05	141.64	323,599	+5.08(+3.72%)
Feb 24, 2023	135.86	136.66	133.37	136.56	424,332	-0.65(-0.48%)
Feb 23, 2023	141.48	143.05	136.70	137.22	285,581	-3.47(-2.47%)
Feb 22, 2023	138.40	141.75	135.87	140.69	464,262	+2.18(+1.57%)
Feb 21, 2023	145.08	147.00	134.96	138.51	709,499	-6.17(-4.27%)
Feb 17, 2023	144.57	145.62	141.02	144.68	750,681	-1.40(-0.96%)
Feb 16, 2023	136.33	149.32	136.16	146.08	1,571,708	+12.87(+9.66%)
Feb 15, 2023	130.92	133.90	129.53	133.21	852,484	+1.25(+0.95%)
Feb 14, 2023	127.62	133.18	126.21	131.96	652,451	+5.58(+4.42%)
Feb 13, 2023	128.80	129.01	125.50	126.38	360,636	-3.13(-2.41%)
Feb 10, 2023	128.22	130.05	126.74	129.50	412,616	+2.04(+1.60%)
Feb 09, 2023	127.20	130.08	126.90	127.46	307,354	+1.55(+1.23%)
Feb 08, 2023	132.36	132.36	125.77	125.91	573,190	-7.71(-5.77%)
Feb 07, 2023	135.10	136.34	130.07	133.62	631,892	+0.06(+0.05%)
Feb 06, 2023	134.06	135.57	131.94	133.56	228,018	-0.96(-0.72%)
Feb 03, 2023	137.51	138.79	133.74	134.52	263,325	-2.96(-2.16%)
Feb 02, 2023	136.60	139.48	134.92	137.48	376,208	-0.07(-0.05%)
Feb 01, 2023	135.10	138.27	132.55	137.56	410,290	+3.03(+2.25%)
Jan 31, 2023	136.55	137.13	133.24	134.53	310,233	-2.31(-1.69%)
Jan 30, 2023	132.28	139.78	132.00	136.84	464,036	+3.03(+2.26%)
Jan 27, 2023	137.15	138.66	132.18	133.81	438,188	-2.53(-1.86%)
Jan 26, 2023	140.87	141.64	131.33	136.35	506,386	-4.15(-2.95%)
Jan 25, 2023	142.68	144.12	139.56	140.49	346,632	-1.54(-1.09%)
Jan 24, 2023	138.91	142.27	136.52	142.04	354,190	+2.08(+1.49%)
Jan 23, 2023	137.31	140.27	136.78	139.96	364,146	+4.17(+3.07%)
Jan 20, 2023	131.03	136.10	129.43	135.78	470,642	+6.32(+4.88%)
Jan 19, 2023	125.42	129.88	124.98	129.47	269,726	+3.34(+2.65%)
Jan 18, 2023	128.78	132.45	125.46	126.12	329,513	-1.12(-0.88%)
Jan 17, 2023	127.24	127.89	124.80	127.24	363,455	+0.94(+0.74%)
Jan 13, 2023	122.70	127.05	121.43	126.30	311,423	+3.28(+2.67%)
Jan 12, 2023	123.31	126.10	122.51	123.02	323,333	-0.10(-0.08%)
Jan 11, 2023	124.26	124.26	121.33	123.12	506,904	-0.61(-0.49%)
Jan 10, 2023	130.28	130.28	122.81	123.73	525,759	-4.63(-3.61%)
Jan 09, 2023	130.39	132.69	128.36	128.37	450,395	-0.24(-0.18%)
Jan 06, 2023	124.75	129.64	123.97	128.60	497,798	+6.02(+4.91%)
Jan 05, 2023	120.70	123.63	120.70	122.59	370,889	+0.92(+0.75%)
Jan 04, 2023	119.47	123.88	116.36	121.67	562,738	-0.12(-0.10%)
Jan 03, 2023	128.88	129.78	121.57	121.79	424,692	-7.99(-6.16%)
Dec 30, 2022	128.10	131.11	127.29	129.78	326,681	+0.61(+0.47%)
Dec 29, 2022	128.36	130.42	127.85	129.17	291,925	+1.53(+1.20%)
Dec 28, 2022	134.82	135.62	124.31	127.63	688,121	-7.75(-5.73%)
Dec 27, 2022	134.82	137.12	134.32	135.38	376,917	+1.55(+1.16%)
Dec 23, 2022	131.40	134.00	130.38	133.83	239,499	+3.17(+2.43%)
Dec 22, 2022	131.36	133.08	128.08	130.66	300,816	-0.70(-0.53%)
Dec 21, 2022	128.18	132.03	127.02	131.36	305,898	+4.85(+3.84%)
Dec 20, 2022	127.29	130.27	126.19	126.50	343,051	+0.19(+0.15%)
Dec 19, 2022	128.88	131.21	124.99	126.31	416,931	-2.45(-1.90%)
Dec 16, 2022	127.85	131.41	126.92	128.76	842,122	-0.86(-0.67%)
Dec 15, 2022	128.77	130.98	127.22	129.62	686,925	+0.56(+0.44%)
Dec 14, 2022	132.25	132.90	127.81	129.06	462,898	-3.49(-2.63%)
Dec 13, 2022	133.65	137.31	130.77	132.55	689,008	+0.66(+0.50%)
Dec 12, 2022	130.08	132.15	128.33	131.88	794,348	+1.76(+1.35%)
Dec 09, 2022	132.32	134.96	129.07	130.12	477,398	-2.68(-2.02%)
Dec 08, 2022	138.15	138.71	131.62	132.80	389,046	-2.38(-1.76%)
Dec 07, 2022	135.37	137.69	130.65	135.18	692,328	-0.37(-0.28%)
Dec 06, 2022	133.86	139.16	133.86	135.56	363,341	+1.99(+1.49%)
Dec 05, 2022	140.46	142.86	132.83	133.56	703,301	-6.16(-4.41%)
Dec 02, 2022	134.60	140.33	133.59	139.73	421,129	+3.51(+2.58%)
Dec 01, 2022	138.78	140.87	134.86	136.22	370,569	-4.43(-3.15%)
Nov 30, 2022	135.17	141.52	135.02	140.65	920,366	+6.65(+4.96%)
Nov 29, 2022	130.02	135.86	129.97	133.99	922,341	+4.71(+3.64%)
Nov 28, 2022	131.20	133.49	128.17	129.28	814,370	-3.27(-2.47%)
Nov 25, 2022	130.97	134.29	130.97	132.56	258,571	+0.96(+0.73%)
Nov 23, 2022	130.44	133.00	129.10	131.60	334,764	+0.50(+0.38%)
Nov 22, 2022	132.97	133.79	130.85	131.10	596,090	+0.69(+0.53%)
Nov 21, 2022	125.06	132.18	125.06	130.41	545,768	+3.34(+2.63%)
Nov 18, 2022	127.19	127.38	123.57	127.07	493,756	-1.22(-0.95%)
Nov 17, 2022	123.82	128.37	120.69	128.29	408,483	+0.85(+0.66%)
Nov 16, 2022	128.79	130.16	125.93	127.44	324,800	-3.54(-2.70%)
Nov 15, 2022	125.85	130.98	122.05	130.98	509,627	+5.66(+4.52%)
Nov 14, 2022	126.17	130.34	124.96	125.32	401,880	-1.72(-1.36%)
Nov 11, 2022	131.26	131.85	123.89	127.05	448,131	-1.53(-1.19%)
Nov 10, 2022	131.62	132.27	125.38	128.57	364,031	+1.63(+1.28%)
Nov 09, 2022	135.20	136.35	125.63	126.94	751,926	-10.72(-7.79%)
Nov 08, 2022	136.43	140.65	134.79	137.67	303,296	+0.18(+0.13%)
Nov 07, 2022	137.54	140.79	135.20	137.49	370,454	+0.64(+0.47%)
Nov 04, 2022	135.07	141.54	134.20	136.85	604,942	+5.66(+4.32%)
Nov 03, 2022	127.00	131.40	125.74	131.19	553,350	+4.54(+3.58%)
Nov 02, 2022	130.54	131.09	126.23	126.65	309,935	-3.35(-2.57%)
Nov 01, 2022	131.41	131.52	126.57	129.99	406,807	+1.31(+1.02%)
Oct 31, 2022	125.37	130.95	125.37	128.69	579,015	+1.83(+1.45%)
Oct 28, 2022	129.73	131.79	123.40	126.85	1,077,282	-1.53(-1.19%)
Oct 27, 2022	113.70	129.82	113.65	128.38	1,579,058	+15.96(+14.20%)
Oct 26, 2022	115.37	116.33	111.63	112.42	760,705	-1.57(-1.38%)
Oct 25, 2022	114.83	115.87	112.67	113.99	633,926	-1.52(-1.32%)
Oct 24, 2022	115.87	116.37	112.14	115.51	447,497	-0.80(-0.69%)
Oct 21, 2022	114.08	117.43	111.26	116.31	411,585	+2.70(+2.37%)
Oct 20, 2022	117.60	118.60	112.77	113.62	421,584	-2.05(-1.78%)
Oct 19, 2022	118.43	120.54	114.85	115.67	456,032	-3.25(-2.73%)
Oct 18, 2022	122.48	123.30	117.30	118.92	472,717	-1.94(-1.61%)
Oct 17, 2022	119.93	121.78	116.69	120.86	623,323	+3.89(+3.32%)
Oct 14, 2022	116.26	117.67	112.74	116.97	313,012	+0.52(+0.44%)
Oct 13, 2022	114.92	120.26	113.28	116.46	392,914	+0.84(+0.73%)
Oct 12, 2022	114.68	119.68	113.67	115.61	550,199	-0.19(-0.16%)
Oct 11, 2022	119.85	120.58	115.18	115.80	517,684	-5.33(-4.40%)
Oct 10, 2022	122.22	125.06	120.19	121.13	601,106	+0.12(+0.10%)
Oct 07, 2022	123.80	123.82	118.31	121.01	585,918	-2.79(-2.25%)
Oct 06, 2022	118.25	124.70	117.07	123.80	1,169,484	+4.64(+3.89%)
Oct 05, 2022	112.39	120.50	112.13	119.16	991,363	+4.89(+4.27%)
Oct 04, 2022	110.90	114.36	110.22	114.28	1,596,449	+5.82(+5.37%)
Oct 03, 2022	102.27	108.84	101.95	108.45	810,383	+8.24(+8.22%)
Sep 30, 2022	102.25	103.65	99.26	100.22	646,656	-3.14(-3.04%)
Sep 29, 2022	101.61	103.67	99.34	103.36	395,176	+0.53(+0.52%)
Sep 28, 2022	98.08	104.09	97.08	102.83	688,045	+4.90(+5.00%)
Sep 27, 2022	96.28	99.02	95.73	97.93	463,208	+3.95(+4.21%)
Sep 26, 2022	95.48	99.47	93.77	93.97	589,131	-3.09(-3.19%)
Sep 23, 2022	98.60	100.06	95.02	97.06	832,824	-5.21(-5.10%)
Sep 22, 2022	105.93	106.87	101.92	102.28	611,904	-2.20(-2.11%)
Sep 21, 2022	107.69	108.15	103.16	104.48	589,924	-1.37(-1.29%)
Sep 20, 2022	105.62	106.43	102.46	105.85	883,692	-2.43(-2.24%)
Sep 19, 2022	101.01	109.70	100.05	108.28	713,136	+4.55(+4.38%)
Sep 16, 2022	106.26	108.34	102.10	103.73	1,345,301	-4.12(-3.82%)
Sep 15, 2022	113.23	113.25	107.02	107.86	821,167	-5.66(-4.99%)
Sep 14, 2022	111.49	115.28	111.44	113.52	738,494	+2.03(+1.82%)
Sep 13, 2022	112.16	116.20	111.00	111.49	847,694	-1.45(-1.29%)
Sep 12, 2022	117.72	118.09	111.93	112.94	782,906	-4.09(-3.49%)
Sep 09, 2022	117.09	118.60	113.31	117.03	738,876	+3.61(+3.18%)
Sep 08, 2022	118.64	119.15	111.67	113.42	770,245	-5.31(-4.47%)
Sep 07, 2022	118.55	121.57	117.13	118.73	469,716	-2.81(-2.31%)
Sep 06, 2022	126.76	128.20	121.49	121.54	1,112,663	+1.68(+1.40%)
Sep 02, 2022	121.05	121.34	116.47	119.86	788,379	+2.50(+2.13%)
Sep 01, 2022	120.52	121.92	115.98	117.36	653,320	-5.65(-4.60%)
Aug 31, 2022	122.18	125.36	121.01	123.02	426,907	-1.43(-1.15%)
Aug 30, 2022	130.44	130.58	120.06	124.44	1,133,773	-9.01(-6.75%)
Aug 29, 2022	133.84	136.66	131.76	133.45	999,969	-2.34(-1.72%)
Aug 26, 2022	138.39	140.02	135.74	135.79	487,288	-2.68(-1.93%)
Aug 25, 2022	137.08	138.80	132.42	138.47	598,770	+2.26(+1.66%)
Aug 24, 2022	136.29	138.50	134.63	136.20	485,868	-2.09(-1.51%)
Aug 23, 2022	136.97	141.57	136.15	138.29	1,129,648	+3.35(+2.48%)
Aug 22, 2022	132.56	141.05	132.21	134.95	1,090,023	+3.09(+2.35%)
Aug 19, 2022	127.81	132.37	126.38	131.85	774,152	+2.75(+2.13%)
Aug 18, 2022	127.39	133.43	126.98	129.10	1,013,841	+3.36(+2.67%)
Aug 17, 2022	125.41	133.26	124.87	125.74	789,015	-0.24(-0.19%)
Aug 16, 2022	127.30	132.86	125.41	125.98	1,132,940	+0.91(+0.73%)
Aug 15, 2022	118.33	126.81	116.41	125.07	814,907	+1.58(+1.28%)
Aug 12, 2022	119.68	126.84	119.51	123.49	1,059,152	+3.71(+3.10%)
Aug 11, 2022	113.97	121.74	113.94	119.78	1,212,179	+7.02(+6.23%)
Aug 10, 2022	104.88	113.38	104.88	112.76	1,072,474	+9.16(+8.84%)
Aug 09, 2022	104.15	107.06	101.83	103.60	602,028	+0.57(+0.55%)
Aug 08, 2022	101.97	104.60	101.35	103.03	548,058	+1.41(+1.39%)
Aug 05, 2022	99.96	104.81	99.44	101.62	389,821	+0.71(+0.70%)
Aug 04, 2022	100.13	103.30	98.18	100.91	690,272	+0.42(+0.42%)
Aug 03, 2022	102.65	104.09	100.30	100.49	578,453	-0.90(-0.89%)
Aug 02, 2022	102.17	103.70	99.12	101.39	643,893	-1.03(-1.00%)
Aug 01, 2022	103.57	103.57	98.84	102.42	1,000,157	-2.71(-2.58%)
Jul 29, 2022	105.97	106.38	100.41	105.13	1,134,906	+0.45(+0.43%)
Jul 28, 2022	113.94	116.00	103.31	104.68	2,814,037	-13.02(-11.06%)
Jul 27, 2022	113.20	118.80	110.51	117.70	606,064	+4.82(+4.27%)
Jul 26, 2022	117.68	118.45	112.08	112.88	339,997	-2.47(-2.14%)
Jul 25, 2022	112.67	116.72	111.27	115.35	469,340	+4.62(+4.18%)
Jul 22, 2022	114.09	117.06	109.39	110.72	428,248	-2.89(-2.54%)
Jul 21, 2022	115.51	117.04	109.85	113.61	499,620	-5.62(-4.71%)
Jul 20, 2022	117.57	119.84	115.02	119.23	361,422	+0.59(+0.49%)
Jul 19, 2022	117.67	120.39	115.26	118.64	377,924	+1.53(+1.31%)
Jul 18, 2022	117.62	119.96	115.60	117.11	501,079	+3.09(+2.71%)
Jul 15, 2022	115.59	116.09	109.97	114.02	607,763	+3.41(+3.08%)
Jul 14, 2022	110.19	113.80	105.26	110.61	823,026	-4.90(-4.24%)
Jul 13, 2022	111.09	118.59	111.09	115.51	600,974	+2.94(+2.61%)
Jul 12, 2022	109.46	115.52	108.38	112.57	420,893	+0.15(+0.13%)
Jul 11, 2022	112.11	116.09	111.50	112.42	413,012	-0.57(-0.50%)
Jul 08, 2022	113.56	114.71	109.83	112.99	372,684	-0.64(-0.56%)
Jul 07, 2022	108.40	117.04	108.40	113.63	747,667	+8.43(+8.02%)
Jul 06, 2022	105.66	107.06	99.40	105.19	951,426	-1.25(-1.17%)
Jul 05, 2022	113.97	113.97	102.27	106.44	1,164,871	-10.62(-9.07%)

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

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Arch Resources Inc (NY: ARCH )

Historical Prices

Sections

Services

The Daily Press