New Zealand markets closed

Arch Resources, Inc. (ARCH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.79-1.54 (-0.95%)
At close: 04:00PM EDT
160.79 0.00 (0.00%)
After hours: 06:08PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024163.61163.49160.26160.79160.79417,027
27 Mar 2024159.36162.75159.15162.33162.33266,600
26 Mar 2024162.57163.83154.45158.13158.13786,200
25 Mar 2024164.48167.21162.72163.11163.11234,900
22 Mar 2024163.43168.33162.59162.68162.68321,300
21 Mar 2024163.90166.71162.57164.89164.89469,100
20 Mar 2024162.75166.65160.74163.74163.74493,600
19 Mar 2024160.24164.99158.55164.17164.17551,800
18 Mar 2024161.00163.27158.68160.91160.91669,100
15 Mar 2024161.92163.39157.45161.00161.005,449,800
14 Mar 2024167.49167.49157.63162.03162.03913,400
13 Mar 2024167.83169.63162.66167.72167.72876,300
12 Mar 2024175.72177.58167.05168.57168.57905,800
11 Mar 2024182.73182.73173.80176.40176.40666,800
08 Mar 2024184.43187.60182.11184.50184.50455,900
07 Mar 2024184.73187.23182.74184.59184.59595,400
06 Mar 2024181.10186.28179.97184.43184.43663,900
05 Mar 2024177.92182.00175.73178.95178.95635,900
04 Mar 2024174.21182.26174.21178.18178.181,303,700
01 Mar 2024165.74169.72165.32169.00169.00577,700
29 Feb 2024163.04166.42162.32165.29165.29367,900
28 Feb 2024167.55168.12160.74162.03162.03385,500
28 Feb 20241.65 Dividend
27 Feb 2024169.55173.67168.99169.74168.09263,600
26 Feb 2024167.71170.85166.99169.54167.89322,300
23 Feb 2024168.20169.50166.71167.68166.05255,800
22 Feb 2024161.67169.89159.04169.24167.59553,200
21 Feb 2024157.00164.07157.00162.81161.23501,100
20 Feb 2024159.57159.57155.25158.13156.59395,800
16 Feb 2024165.61165.61156.26159.99158.43737,900
15 Feb 2024163.78168.24156.75166.67165.051,078,900
14 Feb 2024171.05173.77167.51173.56171.87414,100
13 Feb 2024170.05171.75166.79170.06168.41256,900
12 Feb 2024169.64172.98169.64171.27169.61209,800
09 Feb 2024172.33172.33165.37168.68167.04269,000
08 Feb 2024164.42171.80161.00171.01169.35286,800
07 Feb 2024167.29167.67163.60165.86164.25258,900
06 Feb 2024171.64171.64164.40167.08165.46282,700
05 Feb 2024173.98173.98167.45170.85169.19290,200
02 Feb 2024175.80178.50174.95175.04173.34138,200
01 Feb 2024178.40179.49175.56177.83176.10163,600
31 Jan 2024180.00180.98176.04176.96175.24179,500
30 Jan 2024177.15179.82173.82179.32177.58147,000
29 Jan 2024178.50180.65176.16178.65176.91158,200
26 Jan 2024176.27179.99174.23178.39176.66234,400
25 Jan 2024182.96185.48173.20176.47174.75372,300
24 Jan 2024185.11187.45181.42181.56179.80279,900
23 Jan 2024184.90186.31181.47183.44181.66200,900
22 Jan 2024185.06186.36181.61183.38181.60345,700
19 Jan 2024179.46186.70178.72185.75183.94590,800
18 Jan 2024170.54179.65168.81177.95176.22554,900
17 Jan 2024163.69169.46162.89168.65167.01283,900
16 Jan 2024169.77169.77164.76166.53164.91285,400
12 Jan 2024170.45172.84168.41170.54168.88228,700
11 Jan 2024170.14170.85166.86168.88167.24270,900
10 Jan 2024176.25176.25168.10169.29167.64270,900
09 Jan 2024175.00178.22173.90175.58173.87336,100
08 Jan 2024175.00175.00168.78173.64171.95252,600
05 Jan 2024175.44177.01174.48175.36173.66225,400
04 Jan 2024170.35177.51169.46174.10172.41362,100
03 Jan 2024168.04173.41166.50169.11167.47341,800
02 Jan 2024166.74168.68166.04167.90166.27204,700
29 Dec 2023165.41167.38164.96165.94164.33132,000
28 Dec 2023168.75169.73166.22166.67165.05109,100
27 Dec 2023168.00170.89168.00169.30167.65260,000
26 Dec 2023167.46169.57166.36167.91166.28184,400
22 Dec 2023166.67169.73165.71167.04165.42242,000
21 Dec 2023163.50165.93162.51165.87164.26344,000
20 Dec 2023166.08169.28161.70162.05160.47248,200
19 Dec 2023160.77166.94160.77165.24163.63302,200
18 Dec 2023161.42162.18159.24159.77158.22347,700
15 Dec 2023156.88159.05155.08157.90156.37460,700
14 Dec 2023160.00160.67156.06156.21154.69364,400
13 Dec 2023156.24158.01153.97157.55156.02600,300
12 Dec 2023160.37160.46155.22156.71155.19343,500
11 Dec 2023162.61163.37159.15161.64160.07572,300
08 Dec 2023166.97168.77163.55164.10162.50295,900
07 Dec 2023165.85168.57165.29166.86165.24380,100
06 Dec 2023166.30174.04164.76165.64164.03522,800
05 Dec 2023166.83168.43164.63166.65165.03550,900
04 Dec 2023171.12172.80166.05167.05165.43380,400
01 Dec 2023167.03174.84166.33172.76171.08510,600
30 Nov 2023163.65167.16163.65165.96164.35364,900
29 Nov 2023163.39163.39160.32162.31160.73205,700
29 Nov 20231.13 Dividend
28 Nov 2023166.59167.59162.53163.92161.21235,300
27 Nov 2023163.12166.26163.12165.52162.78359,400
24 Nov 2023161.59166.93161.17163.87161.16220,200
22 Nov 2023155.50161.35155.50160.60157.94377,500
21 Nov 2023156.56161.14155.79157.43154.82178,300
20 Nov 2023159.99160.38156.36156.47153.88257,100
17 Nov 2023155.26161.25155.26159.36156.72404,400
16 Nov 2023153.10157.41152.53153.05150.52412,300
15 Nov 2023153.70157.18153.22153.59151.05286,300
14 Nov 2023149.02154.99148.57154.48151.92535,400
13 Nov 2023148.11149.61145.01145.34142.93344,800
10 Nov 2023146.01148.28145.70147.83145.38219,400
09 Nov 2023144.06147.93143.96144.49142.10298,900
08 Nov 2023140.75143.43140.11143.30140.93400,600
07 Nov 2023146.51146.57140.87141.19138.85648,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...