Arch Resources, Inc. Class A Common Stock (ARCH)
136.56
-0.67 (-0.49%)
Arch Resources Inc is a leading natural resources company engaged primarily in the extraction and production of metallurgical coal, which is essential for steel production
The company operates several mines in the United States, focusing on sustainable practices to meet the demands of both domestic and international steelmakers. In addition to its core coal business, Arch Resources is also investing in innovative technologies and initiatives aimed at reducing emissions and enhancing the overall sustainability of its operations in the evolving energy landscape. Through its commitment to responsible mining and environmental stewardship, Arch Resources plays a significant role in the energy and materials sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 137.06 | 137.39 | 134.54 | 136.56 | 116,119 | 136.56 |
| 12/26/2024 | 137.52 | 138.83 | 135.59 | 137.23 | 167,631 | 137.23 |
| 12/24/2024 | 138.29 | 138.69 | 136.81 | 138.14 | 81,091 | 138.14 |
| 12/23/2024 | 137.03 | 139.24 | 135.42 | 138.55 | 195,160 | 138.55 |
| 12/20/2024 | 141.16 | 144.34 | 136.97 | 137.73 | 1,015,328 | 137.73 |
| 12/19/2024 | 147.49 | 147.49 | 142.30 | 144.07 | 135,115 | 144.07 |
| 12/18/2024 | 148.19 | 151.05 | 144.01 | 145.93 | 299,243 | 145.93 |
| 12/17/2024 | 152.01 | 152.35 | 146.54 | 148.33 | 258,176 | 148.33 |
| 12/16/2024 | 153.25 | 154.75 | 152.24 | 153.40 | 174,126 | 153.40 |
| 12/13/2024 | 154.67 | 155.61 | 153.05 | 154.23 | 144,858 | 154.23 |
| 12/12/2024 | 153.10 | 156.63 | 151.97 | 155.70 | 153,778 | 155.70 |
| 12/11/2024 | 155.55 | 156.49 | 151.19 | 154.67 | 174,925 | 154.67 |
| 12/10/2024 | 154.01 | 154.60 | 150.17 | 153.99 | 232,343 | 153.99 |
| 12/09/2024 | 160.09 | 163.93 | 153.44 | 153.90 | 227,845 | 153.90 |
| 12/06/2024 | 164.55 | 164.55 | 154.31 | 155.29 | 227,697 | 155.29 |
| 12/05/2024 | 164.82 | 164.82 | 162.35 | 164.44 | 124,151 | 164.44 |
| 12/04/2024 | 168.26 | 169.77 | 163.02 | 164.18 | 174,410 | 164.18 |
| 12/03/2024 | 168.71 | 171.87 | 167.00 | 168.26 | 175,680 | 168.26 |
| 12/02/2024 | 171.48 | 173.15 | 166.53 | 168.80 | 259,626 | 168.80 |
| 11/29/2024 | 174.83 | 176.19 | 170.91 | 171.92 | 76,421 | 171.92 |
| 11/27/2024 | 174.55 | 176.80 | 173.36 | 173.36 | 192,645 | 173.36 |
| 11/26/2024 | 175.55 | 175.69 | 172.99 | 174.37 | 323,081 | 174.37 |
| 11/25/2024 | 174.36 | 177.88 | 173.35 | 175.55 | 289,549 | 175.55 |
| 11/22/2024 | 174.17 | 175.56 | 172.82 | 173.64 | 248,949 | 173.64 |
| 11/21/2024 | 168.44 | 175.19 | 168.14 | 174.69 | 350,603 | 174.69 |
| 11/20/2024 | 168.00 | 168.96 | 166.40 | 167.07 | 208,025 | 167.07 |
| 11/19/2024 | 164.46 | 167.79 | 163.86 | 167.52 | 268,649 | 167.52 |
| 11/18/2024 | 164.00 | 167.63 | 164.00 | 166.27 | 295,772 | 166.27 |
| 11/15/2024 | 165.94 | 166.73 | 162.31 | 164.14 | 198,422 | 164.14 |
| 11/14/2024 | 164.63 | 165.99 | 161.08 | 163.45 | 397,239 | 163.20 |
| 11/13/2024 | 164.96 | 167.19 | 163.71 | 164.84 | 414,936 | 164.59 |
| 11/12/2024 | 168.35 | 170.09 | 166.34 | 166.62 | 590,969 | 166.37 |
| 11/11/2024 | 167.00 | 171.87 | 167.00 | 170.51 | 420,785 | 170.25 |
| 11/08/2024 | 165.43 | 171.86 | 165.43 | 168.39 | 545,541 | 168.13 |
| 11/07/2024 | 166.30 | 169.82 | 163.75 | 168.40 | 556,634 | 168.14 |
| 11/06/2024 | 157.07 | 168.68 | 153.63 | 166.24 | 946,040 | 165.99 |
| 11/05/2024 | 137.27 | 149.48 | 137.27 | 148.10 | 760,203 | 147.87 |
| 11/04/2024 | 144.17 | 144.17 | 141.50 | 142.22 | 536,428 | 142.00 |
| 11/01/2024 | 146.54 | 148.00 | 143.32 | 144.00 | 287,079 | 143.78 |
| 10/31/2024 | 146.35 | 147.99 | 146.35 | 146.76 | 207,511 | 146.54 |
| 10/30/2024 | 144.87 | 148.17 | 144.22 | 145.58 | 180,431 | 145.36 |
| 10/29/2024 | 144.47 | 146.23 | 143.20 | 145.67 | 179,743 | 145.45 |
| 10/28/2024 | 142.74 | 145.24 | 142.70 | 144.59 | 165,138 | 144.37 |
| 10/25/2024 | 142.16 | 143.65 | 141.39 | 142.21 | 166,368 | 141.99 |
| 10/24/2024 | 140.24 | 141.50 | 139.47 | 141.10 | 260,072 | 140.88 |
| 10/23/2024 | 140.53 | 141.39 | 137.61 | 140.29 | 363,360 | 140.07 |
| 10/22/2024 | 142.71 | 143.07 | 141.11 | 141.80 | 288,929 | 141.58 |
| 10/21/2024 | 141.95 | 143.23 | 139.34 | 142.50 | 252,915 | 142.28 |
| 10/18/2024 | 143.25 | 143.25 | 139.62 | 141.69 | 250,982 | 141.47 |
| 10/17/2024 | 143.97 | 146.19 | 142.23 | 142.46 | 334,827 | 142.24 |
| 10/16/2024 | 144.66 | 146.81 | 144.40 | 145.18 | 189,978 | 144.96 |
| 10/15/2024 | 142.99 | 146.04 | 142.93 | 142.93 | 138,622 | 142.71 |
| 10/14/2024 | 144.75 | 146.19 | 143.42 | 145.86 | 169,759 | 145.64 |
| 10/11/2024 | 144.32 | 146.94 | 143.16 | 145.80 | 163,499 | 145.58 |
| 10/10/2024 | 140.91 | 144.88 | 140.91 | 144.56 | 259,321 | 144.34 |
| 10/09/2024 | 137.38 | 142.08 | 135.77 | 142.01 | 293,308 | 141.79 |
| 10/08/2024 | 138.34 | 140.19 | 134.73 | 138.75 | 407,422 | 138.54 |
| 10/07/2024 | 138.12 | 143.40 | 138.28 | 141.51 | 316,923 | 141.29 |
| 10/04/2024 | 135.97 | 139.69 | 135.90 | 138.18 | 226,940 | 137.97 |
| 10/03/2024 | 132.94 | 135.87 | 132.00 | 135.06 | 280,875 | 134.85 |
| 10/02/2024 | 136.99 | 137.41 | 133.53 | 134.17 | 287,454 | 133.97 |
| 10/01/2024 | 138.22 | 138.81 | 134.69 | 135.90 | 235,466 | 135.69 |
| 9/30/2024 | 138.99 | 141.98 | 136.40 | 138.16 | 259,692 | 137.95 |