NYSE - Delayed Quote USD

Arch Resources, Inc. (ARCH)

165.43 +6.19 (+3.89%)
At close: April 25 at 4:00 PM EDT
165.42 -0.01 (-0.01%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 162.86 166.68 156.30 165.43 165.43 554,500
Apr 24, 2024 157.71 159.43 156.51 159.24 159.24 367,800
Apr 23, 2024 159.64 159.68 154.46 156.74 156.74 491,100
Apr 22, 2024 163.04 163.38 159.22 161.39 161.39 294,500
Apr 19, 2024 162.20 164.60 161.45 163.18 163.18 274,600
Apr 18, 2024 162.96 164.88 160.84 162.82 162.82 357,700
Apr 17, 2024 167.82 169.00 163.53 164.30 164.30 374,300
Apr 16, 2024 157.87 166.51 156.81 165.92 165.92 435,500
Apr 15, 2024 158.37 160.00 156.99 157.90 157.90 248,600
Apr 12, 2024 159.33 161.79 155.89 156.88 156.88 199,100
Apr 11, 2024 159.43 161.95 156.79 158.38 158.38 348,000
Apr 10, 2024 151.68 157.55 150.08 157.07 157.07 429,200
Apr 9, 2024 155.85 156.50 153.22 156.31 156.31 375,000
Apr 8, 2024 153.98 156.28 152.20 153.67 153.67 426,000
Apr 5, 2024 152.01 153.76 150.02 152.54 152.54 401,600
Apr 4, 2024 156.94 157.88 152.22 153.11 153.11 268,700
Apr 3, 2024 158.42 159.12 156.50 157.65 157.65 225,600
Apr 2, 2024 160.00 160.70 154.80 157.23 157.23 331,700
Apr 1, 2024 161.10 162.48 157.79 159.39 159.39 606,800
Mar 28, 2024 163.61 163.61 160.26 160.79 160.79 417,000
Mar 27, 2024 159.36 162.75 159.15 162.33 162.33 266,600
Mar 26, 2024 162.57 163.83 154.45 158.13 158.13 786,200
Mar 25, 2024 164.48 167.21 162.72 163.11 163.11 234,900
Mar 22, 2024 163.43 168.33 162.59 162.68 162.68 321,300
Mar 21, 2024 163.90 166.71 162.57 164.89 164.89 469,100
Mar 20, 2024 162.75 166.65 160.74 163.74 163.74 493,600
Mar 19, 2024 160.24 164.99 158.55 164.17 164.17 551,800
Mar 18, 2024 161.00 163.27 158.68 160.91 160.91 669,100
Mar 15, 2024 161.92 163.39 157.45 161.00 161.00 5,449,800
Mar 14, 2024 167.49 167.49 157.63 162.03 162.03 913,400
Mar 13, 2024 167.83 169.63 162.66 167.72 167.72 876,300
Mar 12, 2024 175.72 177.58 167.05 168.57 168.57 905,800
Mar 11, 2024 182.73 182.73 173.80 176.40 176.40 666,800
Mar 8, 2024 184.43 187.60 182.11 184.50 184.50 455,900
Mar 7, 2024 184.73 187.23 182.74 184.59 184.59 595,400
Mar 6, 2024 181.10 186.28 179.97 184.43 184.43 663,900
Mar 5, 2024 177.92 182.00 175.73 178.95 178.95 635,900
Mar 4, 2024 174.21 182.26 174.21 178.18 178.18 1,303,700
Mar 1, 2024 165.74 169.72 165.32 169.00 169.00 577,700
Feb 29, 2024 163.04 166.42 162.32 165.29 165.29 367,900
Feb 28, 2024 1.65 Dividend
Feb 28, 2024 167.55 168.12 160.74 162.03 162.03 385,500
Feb 27, 2024 169.55 173.67 168.99 169.74 168.09 263,600
Feb 26, 2024 167.71 170.85 166.99 169.54 167.89 322,300
Feb 23, 2024 168.20 169.50 166.71 167.68 166.05 255,800
Feb 22, 2024 161.67 169.89 159.04 169.24 167.59 553,200
Feb 21, 2024 157.00 164.07 157.00 162.81 161.23 501,100
Feb 20, 2024 159.57 159.57 155.25 158.13 156.59 395,800
Feb 16, 2024 165.61 165.61 156.26 159.99 158.43 737,900
Feb 15, 2024 163.78 168.24 156.75 166.67 165.05 1,078,900
Feb 14, 2024 171.05 173.77 167.51 173.56 171.87 414,100
Feb 13, 2024 170.05 171.75 166.79 170.06 168.41 256,900
Feb 12, 2024 169.64 172.98 169.64 171.27 169.61 209,800
Feb 9, 2024 172.33 172.33 165.37 168.68 167.04 269,000
Feb 8, 2024 164.42 171.80 161.00 171.01 169.35 286,800
Feb 7, 2024 167.29 167.67 163.60 165.86 164.25 258,900
Feb 6, 2024 171.64 171.64 164.40 167.08 165.46 282,700
Feb 5, 2024 173.98 173.98 167.45 170.85 169.19 290,200
Feb 2, 2024 175.80 178.50 174.95 175.04 173.34 138,200
Feb 1, 2024 178.40 179.49 175.56 177.83 176.10 163,600
Jan 31, 2024 180.00 180.98 176.04 176.96 175.24 179,500
Jan 30, 2024 177.15 179.82 173.82 179.32 177.58 147,000
Jan 29, 2024 178.50 180.65 176.16 178.65 176.91 158,200
Jan 26, 2024 176.27 179.99 174.23 178.39 176.66 234,400
Jan 25, 2024 182.96 185.48 173.20 176.47 174.75 372,300
Jan 24, 2024 185.11 187.45 181.42 181.56 179.80 279,900
Jan 23, 2024 184.90 186.31 181.47 183.44 181.66 200,900
Jan 22, 2024 185.06 186.36 181.61 183.38 181.60 345,700
Jan 19, 2024 179.46 186.70 178.72 185.75 183.94 590,800
Jan 18, 2024 170.54 179.65 168.81 177.95 176.22 554,900
Jan 17, 2024 163.69 169.46 162.89 168.65 167.01 283,900
Jan 16, 2024 169.77 169.77 164.76 166.53 164.91 285,400
Jan 12, 2024 170.45 172.84 168.41 170.54 168.88 228,700
Jan 11, 2024 170.14 170.85 166.86 168.88 167.24 270,900
Jan 10, 2024 176.25 176.25 168.10 169.29 167.64 270,900
Jan 9, 2024 175.00 178.22 173.90 175.58 173.87 336,100
Jan 8, 2024 175.00 175.00 168.78 173.64 171.95 252,600
Jan 5, 2024 175.44 177.01 174.48 175.36 173.66 225,400
Jan 4, 2024 170.35 177.51 169.46 174.10 172.41 362,100
Jan 3, 2024 168.04 173.41 166.50 169.11 167.47 341,800
Jan 2, 2024 166.74 168.68 166.04 167.90 166.27 204,700
Dec 29, 2023 165.41 167.38 164.96 165.94 164.33 132,000
Dec 28, 2023 168.75 169.73 166.22 166.67 165.05 109,100
Dec 27, 2023 168.00 170.89 168.00 169.30 167.65 260,000
Dec 26, 2023 167.46 169.57 166.36 167.91 166.28 184,400
Dec 22, 2023 166.67 169.73 165.71 167.04 165.42 242,000
Dec 21, 2023 163.50 165.93 162.51 165.87 164.26 344,000
Dec 20, 2023 166.08 169.28 161.70 162.05 160.47 248,200
Dec 19, 2023 160.77 166.94 160.77 165.24 163.63 302,200
Dec 18, 2023 161.42 162.18 159.24 159.77 158.22 347,700
Dec 15, 2023 156.88 159.05 155.08 157.90 156.37 460,700
Dec 14, 2023 160.00 160.67 156.06 156.21 154.69 364,400
Dec 13, 2023 156.24 158.01 153.97 157.55 156.02 600,300
Dec 12, 2023 160.37 160.46 155.22 156.71 155.19 343,500
Dec 11, 2023 162.61 163.37 159.15 161.64 160.07 572,300
Dec 8, 2023 166.97 168.77 163.55 164.10 162.50 295,900
Dec 7, 2023 165.85 168.57 165.29 166.86 165.24 380,100
Dec 6, 2023 166.30 174.04 164.76 165.64 164.03 522,800
Dec 5, 2023 166.83 168.43 164.63 166.65 165.03 550,900
Dec 4, 2023 171.12 172.80 166.05 167.05 165.43 380,400
Dec 1, 2023 167.03 174.84 166.33 172.76 171.08 510,600
Nov 30, 2023 163.65 167.16 163.65 165.96 164.35 364,900
Nov 29, 2023 1.13 Dividend
Nov 29, 2023 163.39 163.39 160.32 162.31 160.73 205,700
Nov 28, 2023 166.59 167.59 162.53 163.92 161.21 235,300
Nov 27, 2023 163.12 166.26 163.12 165.52 162.78 359,400
Nov 24, 2023 161.59 166.93 161.17 163.87 161.16 220,200
Nov 22, 2023 155.50 161.35 155.50 160.60 157.94 377,500
Nov 21, 2023 156.56 161.14 155.79 157.43 154.82 178,300
Nov 20, 2023 159.99 160.38 156.36 156.47 153.88 257,100
Nov 17, 2023 155.26 161.25 155.26 159.36 156.72 404,400
Nov 16, 2023 153.10 157.41 152.53 153.05 150.52 412,300
Nov 15, 2023 153.70 157.18 153.22 153.59 151.05 286,300
Nov 14, 2023 149.02 154.99 148.57 154.48 151.92 535,400
Nov 13, 2023 148.11 149.61 145.01 145.34 142.93 344,800
Nov 10, 2023 146.01 148.28 145.70 147.83 145.38 219,400
Nov 9, 2023 144.06 147.93 143.96 144.49 142.10 298,900
Nov 8, 2023 140.75 143.43 140.11 143.30 140.93 400,600
Nov 7, 2023 146.51 146.57 140.87 141.19 138.85 648,700
Nov 6, 2023 151.52 151.74 148.22 149.57 147.10 235,800
Nov 3, 2023 153.00 154.09 149.98 150.60 148.11 288,100
Nov 2, 2023 152.56 155.82 150.34 151.32 148.82 367,900
Nov 1, 2023 151.12 153.60 149.13 153.04 150.51 212,500
Oct 31, 2023 149.90 152.87 148.62 150.83 148.33 425,500
Oct 30, 2023 153.72 154.54 150.19 151.38 148.88 302,400
Oct 27, 2023 151.91 154.95 151.49 152.92 150.39 421,600
Oct 26, 2023 153.00 155.91 147.31 151.94 149.43 704,700
Oct 25, 2023 149.07 152.97 149.07 151.62 149.11 456,000
Oct 24, 2023 148.66 150.83 148.30 149.33 146.86 359,900
Oct 23, 2023 148.75 149.29 146.55 147.53 145.09 316,100
Oct 20, 2023 151.70 152.71 149.09 149.74 147.26 270,600
Oct 19, 2023 157.12 157.12 151.42 152.25 149.73 379,400
Oct 18, 2023 156.02 159.04 155.05 156.70 154.11 405,800
Oct 17, 2023 154.04 159.94 154.04 158.55 155.93 385,400
Oct 16, 2023 154.91 157.24 150.75 154.87 152.31 511,600
Oct 13, 2023 155.21 156.22 152.73 154.48 151.92 319,900
Oct 12, 2023 154.73 157.98 151.76 154.44 151.88 429,700
Oct 11, 2023 157.66 159.49 153.90 156.80 154.21 319,700
Oct 10, 2023 161.95 163.22 158.29 158.60 155.98 306,100
Oct 9, 2023 156.98 161.72 156.98 159.87 157.22 290,300
Oct 6, 2023 152.51 155.98 149.80 154.95 152.39 408,400
Oct 5, 2023 147.89 152.47 146.92 151.48 148.97 322,700
Oct 4, 2023 154.37 154.37 146.56 148.95 146.49 532,200
Oct 3, 2023 153.08 155.52 152.54 154.37 151.82 508,500
Oct 2, 2023 153.69 155.70 142.20 155.04 152.47 1,228,200
Sep 29, 2023 174.12 175.02 170.34 170.66 167.84 431,600
Sep 28, 2023 169.28 175.10 169.28 174.11 171.23 425,900
Sep 27, 2023 164.42 171.06 164.42 168.06 165.28 631,700
Sep 26, 2023 159.39 162.93 158.38 161.39 158.72 432,800
Sep 25, 2023 156.04 161.89 155.13 160.77 158.11 287,400
Sep 22, 2023 157.47 158.72 156.65 157.09 154.49 229,600
Sep 21, 2023 158.00 158.75 155.22 156.44 153.85 311,500
Sep 20, 2023 159.84 161.70 159.03 159.09 156.46 333,800
Sep 19, 2023 161.65 163.75 157.29 159.48 156.84 423,400
Sep 18, 2023 159.87 161.75 158.30 159.52 156.88 314,000
Sep 15, 2023 158.50 161.60 157.69 160.01 157.36 816,800
Sep 14, 2023 153.37 160.29 152.41 158.87 156.24 737,100
Sep 13, 2023 145.00 151.50 145.00 151.00 148.50 614,100
Sep 12, 2023 141.59 144.19 141.01 143.33 140.96 321,800
Sep 11, 2023 142.14 143.58 138.99 140.80 138.47 303,600
Sep 8, 2023 138.80 142.43 138.19 140.95 138.62 304,900
Sep 7, 2023 136.69 140.09 136.60 138.34 136.05 252,300
Sep 6, 2023 138.23 140.58 135.24 137.31 135.04 201,600
Sep 5, 2023 137.62 139.74 136.67 137.85 135.57 325,100
Sep 1, 2023 133.00 138.30 132.98 137.81 135.53 358,400
Aug 31, 2023 127.46 131.34 127.46 130.60 128.44 248,900
Aug 30, 2023 3.97 Dividend
Aug 30, 2023 129.00 130.25 127.30 128.39 126.27 310,500
Aug 29, 2023 132.50 135.25 132.00 133.93 127.81 258,800
Aug 28, 2023 130.28 132.35 129.20 132.26 126.22 394,900
Aug 25, 2023 129.79 130.16 125.89 129.12 123.22 478,000
Aug 24, 2023 133.26 133.26 129.22 129.52 123.60 364,300
Aug 23, 2023 134.37 135.10 132.70 133.74 127.63 518,400
Aug 22, 2023 134.75 136.59 133.81 134.97 128.80 239,800
Aug 21, 2023 133.48 134.52 132.33 133.61 127.50 121,600
Aug 18, 2023 132.52 133.75 130.69 133.22 127.13 335,800
Aug 17, 2023 136.00 136.00 133.29 133.65 127.54 461,700
Aug 16, 2023 133.04 135.99 132.43 133.57 127.47 247,100
Aug 15, 2023 135.84 135.92 132.55 133.03 126.95 285,900
Aug 14, 2023 134.34 135.98 131.22 135.89 129.68 237,600
Aug 11, 2023 135.20 135.85 133.68 134.51 128.36 247,300
Aug 10, 2023 138.42 139.46 134.68 135.46 129.27 339,600
Aug 9, 2023 134.07 139.57 133.81 137.91 131.61 536,500
Aug 8, 2023 131.74 134.07 130.59 133.91 127.79 218,100
Aug 7, 2023 132.65 133.24 131.22 132.90 126.83 162,500
Aug 4, 2023 130.24 133.99 130.05 132.41 126.36 304,200
Aug 3, 2023 126.48 130.42 126.05 129.39 123.48 319,700
Aug 2, 2023 129.44 129.73 125.52 127.26 121.44 489,100
Aug 1, 2023 127.99 130.25 126.73 130.02 124.08 474,500
Jul 31, 2023 125.10 129.28 125.10 128.44 122.57 524,300
Jul 28, 2023 123.52 124.45 119.93 123.80 118.14 535,500
Jul 27, 2023 112.00 123.80 111.52 122.55 116.95 848,900
Jul 26, 2023 119.49 121.71 119.46 120.66 115.15 377,000
Jul 25, 2023 122.00 123.50 120.97 121.24 115.70 371,600
Jul 24, 2023 119.56 121.87 117.93 120.87 115.35 245,300
Jul 21, 2023 118.76 119.59 116.94 119.05 113.61 369,400
Jul 20, 2023 113.25 118.22 113.21 118.05 112.66 365,500
Jul 19, 2023 112.63 113.45 111.64 112.64 107.49 238,000
Jul 18, 2023 111.39 113.34 111.39 111.93 106.81 178,100
Jul 17, 2023 108.70 112.16 108.59 110.94 105.87 229,400
Jul 14, 2023 112.85 113.09 108.25 109.13 104.14 416,000
Jul 13, 2023 113.40 114.21 111.96 113.69 108.49 328,500
Jul 12, 2023 116.46 117.37 113.10 113.17 108.00 284,000
Jul 11, 2023 113.50 115.29 113.33 114.39 109.16 231,900
Jul 10, 2023 112.73 115.28 112.20 113.32 108.14 230,300
Jul 7, 2023 111.27 115.39 111.27 113.94 108.73 203,900
Jul 6, 2023 111.97 113.94 110.07 111.27 106.19 235,400
Jul 5, 2023 114.54 115.48 112.64 113.28 108.10 319,300
Jul 3, 2023 112.90 115.58 112.90 114.52 109.29 146,700
Jun 30, 2023 113.58 114.67 112.60 112.76 107.61 269,900
Jun 29, 2023 111.46 115.59 111.46 113.87 108.67 184,700
Jun 28, 2023 111.37 112.18 110.25 111.55 106.45 175,200
Jun 27, 2023 112.18 114.13 111.19 112.45 107.31 280,000
Jun 26, 2023 111.50 113.65 111.38 111.95 106.83 388,300
Jun 23, 2023 114.45 116.46 111.25 111.48 106.39 1,537,700
Jun 22, 2023 118.54 118.60 114.71 116.23 110.92 230,700
Jun 21, 2023 114.83 119.56 114.83 119.11 113.67 504,900
Jun 20, 2023 111.81 115.47 110.50 115.22 109.95 344,000
Jun 16, 2023 114.26 114.26 112.10 112.88 107.72 742,900
Jun 15, 2023 109.68 114.36 109.60 113.50 108.31 504,900
Jun 14, 2023 109.24 110.99 108.15 109.07 104.09 364,200
Jun 13, 2023 108.55 110.61 107.23 107.45 102.54 336,500
Jun 12, 2023 110.43 110.43 107.39 107.63 102.71 377,000
Jun 9, 2023 111.48 112.56 110.44 111.53 106.43 457,400
Jun 8, 2023 115.95 116.44 111.29 111.50 106.40 431,400
Jun 7, 2023 111.62 116.46 111.50 115.36 110.09 490,800
Jun 6, 2023 109.50 112.53 109.50 110.67 105.61 662,300
Jun 5, 2023 110.22 111.21 108.35 110.01 104.98 429,700
Jun 2, 2023 107.08 110.79 106.78 109.91 104.89 533,900
Jun 1, 2023 103.50 106.28 103.44 105.20 100.39 464,400
May 31, 2023 106.59 107.06 102.42 103.35 98.63 547,000
May 30, 2023 2.45 Dividend
May 30, 2023 106.25 108.68 103.74 107.87 102.94 574,200
May 26, 2023 114.14 114.55 109.32 110.16 102.79 792,000
May 25, 2023 115.93 116.85 113.14 113.85 106.23 369,100
May 24, 2023 118.84 119.18 116.31 117.72 109.84 523,100
May 23, 2023 119.90 120.84 118.20 119.17 111.19 226,800
May 22, 2023 119.17 121.96 117.69 120.05 112.02 233,700
May 19, 2023 122.60 122.60 118.61 119.17 111.19 260,800
May 18, 2023 118.75 121.46 115.89 121.32 113.20 410,400
May 17, 2023 121.01 121.76 118.77 119.84 111.82 537,800
May 16, 2023 124.18 125.52 119.56 119.99 111.96 334,500
May 15, 2023 124.40 126.07 123.28 125.01 116.64 445,400
May 12, 2023 125.96 127.32 122.34 123.62 115.35 671,900
May 11, 2023 127.39 127.90 124.85 125.89 117.47 222,700
May 10, 2023 129.72 130.02 125.78 129.42 120.76 228,600
May 9, 2023 126.58 130.30 125.89 128.30 119.71 265,000
May 8, 2023 126.92 128.32 125.21 127.03 118.53 549,200
May 5, 2023 120.84 125.25 120.11 123.85 115.56 622,900
May 4, 2023 116.64 120.57 116.27 118.58 110.64 332,300
May 3, 2023 119.50 121.43 116.32 116.76 108.95 297,900
May 2, 2023 118.80 121.48 116.00 119.41 111.42 511,100
May 1, 2023 122.20 122.91 118.79 119.69 111.68 422,600
Apr 28, 2023 120.76 122.91 118.20 122.25 114.07 469,200
Apr 27, 2023 118.30 123.41 115.93 121.12 113.01 819,700
Apr 26, 2023 122.51 122.94 118.31 118.91 110.95 476,300

Related Tickers

HCC Warrior Met Coal, Inc.
69.55
+5.19%
 
AMR Alpha Metallurgical Resources, Inc.
341.10
+5.18%
 
METC Ramaco Resources, Inc.
15.91
+3.38%
 
SXC SunCoke Energy, Inc.
10.47
+0.87%
 
METCB Ramaco Resources, Inc.
11.34
-2.24%
 
0975.HK Mongolian Mining Corporation
10.520
+6.05%
 
CRSXF Corsa Coal Corp.
0.2352
-3.29%
 
CSO.V Corsa Coal Corp.
0.3450
-2.82%
 
SMR.AX Stanmore Resources Limited
3.2800
0.00%
 
MOGLF Mongolian Mining Corporation
1.1700
0.00%