Arch Resources, Inc. - ARCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	134.83	134.83	134.83	134.83	134.83	0
January 13, 2025	133.19	134.83	134.83	135.89	123.59	3.72M
January 10, 2025	140.98	133.89	133.89	141.91	133.55	338,800
January 08, 2025	139	140.47	140.47	140.72	136.16	277,400
January 07, 2025	139.39	141.58	141.58	142.17	136.55	604,113
January 06, 2025	145	139.39	139.39	145	138.91	249,700
January 03, 2025	143.41	143.1	143.1	144.18	141.02	211,400
January 02, 2025	143.48	143.09	143.09	144.77	140.68	180,103
December 31, 2024	140.6	141.22	141.22	143.39	140.02	161,628
December 30, 2024	136.55	140.2	140.2	141.8	135.91	153,600
December 27, 2024	137.06	136.56	136.56	137.39	134.54	116,119
December 26, 2024	137.52	137.23	137.23	138.83	135.6	167,634
December 24, 2024	138.29	138.14	138.14	138.7	136.82	81,100
December 23, 2024	137.03	138.55	138.55	139.24	135.42	195,200
December 20, 2024	141.16	137.73	137.73	144.34	136.98	1.02M
December 19, 2024	147.49	143.63	143.63	147.49	142.3	180,953
December 18, 2024	148.19	145.93	145.93	151.05	144.01	299,272
December 17, 2024	152.01	148.33	148.33	152.35	146.54	258,205
December 16, 2024	153.25	153.4	153.4	154.75	152.24	163,760
December 13, 2024	154.67	154.23	154.23	155.61	153.05	144,900
December 12, 2024	153.1	155.7	155.7	156.63	151.98	153,800
December 11, 2024	155.55	154.67	154.67	156.49	151.19	174,991
December 10, 2024	154.01	153.99	153.99	154.6	150.17	232,359
December 09, 2024	160.09	153.9	153.9	163.93	153.44	227,930
December 06, 2024	164.55	155.29	155.29	164.55	154.32	227,697
December 05, 2024	164.82	164.44	164.44	164.82	162.35	124,200
December 04, 2024	168.26	164.18	164.18	169.77	163.02	174,410
December 03, 2024	168.71	168.26	168.26	171.87	167	175,700
December 02, 2024	171.48	168.8	168.8	173.15	166.53	259,669
November 29, 2024	174.83	171.92	171.92	176.19	170.91	76,421
November 27, 2024	174.55	173.36	173.36	176.8	173.36	192,645
November 26, 2024	175.55	174.37	174.37	175.69	172.99	323,100
November 25, 2024	174.36	175.55	175.55	177.88	173.35	289,549
November 22, 2024	174.17	173.64	173.64	175.56	172.83	248,949
November 21, 2024	168.44	174.69	174.69	175.19	168.14	350,656
November 20, 2024	168	167.07	167.07	168.96	166.4	208,025
November 19, 2024	164.46	167.52	167.52	167.79	163.86	268,660
November 18, 2024	164	166.27	166.27	167.63	164	295,800
November 15, 2024	165.94	164.14	164.14	166.73	162.31	198,422
November 14, 2024	164.63	163.45	163.2	165.99	161.08	397,239
November 13, 2024	164.96	164.84	164.59	167.19	163.71	415,204
November 12, 2024	168.35	166.62	166.37	170.09	166.34	591,000
November 11, 2024	167	170.51	170.25	171.87	167	420,785
November 08, 2024	165.43	168.39	168.13	171.86	165.43	545,541
November 07, 2024	166.3	168.4	168.14	169.82	163.75	556,683
November 06, 2024	157.07	166.24	165.99	168.67	153.63	946,049
November 05, 2024	137.27	148.1	147.87	149.48	137.27	760,203
November 04, 2024	144.17	142.22	142	144.17	141.5	536,429
November 01, 2024	146.54	144	143.78	148	143.32	286,718
October 31, 2024	146.35	146.76	146.54	147.99	146.35	207,511
October 30, 2024	144.87	145.58	145.36	148.17	144.22	180,431
October 29, 2024	144.47	145.67	145.45	146.23	143.2	179,743
October 28, 2024	142.74	144.59	144.37	145.24	142.7	165,138
October 25, 2024	142.16	142.21	141.99	143.65	141.39	166,400
October 24, 2024	140.24	141.1	140.88	141.5	139.47	260,100
October 23, 2024	140.53	140.29	140.08	141.39	137.61	363,400
October 22, 2024	142.71	141.8	141.58	143.07	141.11	288,929
October 21, 2024	141.95	142.5	142.28	143.23	139.34	252,915
October 18, 2024	143.25	141.69	141.47	143.25	139.62	251,000
October 17, 2024	143.97	142.46	142.24	146.2	142.23	334,827

Arch Resources, Inc. (ARCH) NYSE