Arch Resources Inc. Class A Common Stockのデータ

Arch Resources Inc. Class A Common Stockの基本情報

名前 Arch Resources Inc. Class A Common Stock
ティッカー ARCH
国 United States
上場年 2016.0
セクター Energy

Arch Resources Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.15 47.4 49.43 48.58 281700.0 48.58
2021-02-12 49.48 45.51 45.93 48.11 544200.0 48.11
2021-02-11 47.15 45.07 46.5 46.37 389300.0 46.37
2021-02-10 48.95 45.36 48.42 46.7 439000.0 46.7
2021-02-09 51.56 46.52 51.12 47.05 597900.0 47.05
2021-02-08 52.92 49.09 50.54 52.21 428700.0 52.21
2021-02-05 51.04 48.78 49.56 49.41 276300.0 49.41
2021-02-04 50.01 47.73 50.0 48.85 330400.0 48.85
2021-02-03 51.98 49.6 50.73 49.95 286900.0 49.95
2021-02-02 51.47 49.28 50.05 50.0 212000.0 50.0
2021-02-01 49.46 46.62 48.51 48.81 313100.0 48.81
2021-01-29 52.52 47.79 50.0 47.92 590700.0 47.92
2021-01-28 51.31 48.0 48.06 50.03 359400.0 50.03
2021-01-27 49.74 43.3 45.85 48.01 468700.0 48.01
2021-01-26 48.81 45.74 48.69 47.03 325000.0 47.03
2021-01-25 50.99 47.34 50.69 48.11 371200.0 48.11
2021-01-22 51.44 49.26 49.42 51.12 228400.0 51.12
2021-01-21 51.29 48.51 51.29 50.49 426400.0 50.49
2021-01-20 54.32 50.83 53.0 51.19 415200.0 51.19
2021-01-19 52.7 50.22 51.73 51.99 708000.0 51.99
2021-01-15 51.71 49.18 50.59 50.36 373200.0 50.36
2021-01-14 51.53 48.88 50.28 50.81 424300.0 50.81
2021-01-13 50.38 48.12 50.1 49.52 361000.0 49.52
2021-01-12 51.2 48.64 49.02 50.15 548900.0 50.15
2021-01-11 49.65 46.01 46.37 48.71 440200.0 48.71
2021-01-08 48.04 46.11 47.99 47.48 287000.0 47.48
2021-01-07 49.91 47.49 48.54 47.54 366500.0 47.54
2021-01-06 50.11 46.68 47.43 47.82 706100.0 47.82
2021-01-05 48.66 45.0 45.0 47.3 560700.0 47.3
2021-01-04 45.53 43.4 44.21 44.63 238600.0 44.63
2020-12-31 44.6 43.11 43.86 43.77 156600.0 43.77
2020-12-30 44.18 41.6 41.6 43.92 400000.0 43.92
2020-12-29 42.04 39.74 41.75 41.54 247700.0 41.54
2020-12-28 42.38 40.45 40.5 41.4 207300.0 41.4
2020-12-24 42.33 40.35 42.31 40.55 207500.0 40.55
2020-12-23 43.56 41.41 42.23 42.25 293000.0 42.25
2020-12-22 43.16 40.84 43.13 41.92 325900.0 41.92
2020-12-21 43.31 40.87 42.0 43.17 500400.0 43.17
2020-12-18 45.2 42.26 44.64 42.36 653200.0 42.36
2020-12-17 46.13 44.51 45.64 44.77 441500.0 44.77
2020-12-16 47.58 45.0 46.88 45.29 448700.0 45.29
2020-12-15 48.97 45.67 47.39 46.79 470400.0 46.79
2020-12-14 48.88 45.54 46.13 47.22 651900.0 47.22
2020-12-11 45.79 43.61 45.79 45.52 654600.0 45.52
2020-12-10 47.55 41.12 41.41 46.5 1202000.0 46.5
2020-12-09 42.98 40.16 40.61 41.59 520600.0 41.59
2020-12-08 40.07 37.33 38.14 40.01 462700.0 40.01
2020-12-07 39.63 36.7 37.5 38.25 577200.0 38.25
2020-12-04 38.2 36.56 38.1 37.56 453500.0 37.56
2020-12-03 38.53 36.71 36.75 37.67 520500.0 37.67
2020-12-02 37.3 33.36 33.36 36.41 598000.0 36.41
2020-12-01 35.48 33.62 33.92 33.65 317900.0 33.65
2020-11-30 35.13 33.23 35.12 33.44 528400.0 33.44
2020-11-27 35.95 34.13 34.41 35.32 180600.0 35.32
2020-11-25 35.42 33.91 34.23 34.62 355600.0 34.62
2020-11-24 35.98 33.89 34.0 34.49 739700.0 34.49
2020-11-23 33.25 30.15 30.27 33.22 650100.0 33.22
2020-11-20 30.87 29.53 30.44 29.82 155900.0 29.82
2020-11-19 30.4 28.95 29.7 30.39 316200.0 30.39
2020-11-18 31.91 29.82 31.68 29.91 298300.0 29.91
2020-11-17 31.7 29.03 30.41 31.44 278500.0 31.44
2020-11-16 30.79 29.66 30.06 30.66 473400.0 30.66
2020-11-13 29.67 28.02 28.13 29.31 238900.0 29.31
2020-11-12 29.98 27.86 29.49 28.05 321400.0 28.05
2020-11-11 30.17 28.7 29.16 29.7 463100.0 29.7
2020-11-10 31.44 28.7 31.44 28.95 442500.0 28.95
2020-11-09 32.67 29.85 32.19 30.79 444400.0 30.79
2020-11-06 30.0 28.24 28.7 29.63 267200.0 29.63
2020-11-05 29.96 28.51 28.9 28.82 358400.0 28.82
2020-11-04 31.0 28.52 30.55 28.89 536900.0 28.89
2020-11-03 32.8 29.66 32.8 30.54 451500.0 30.54
2020-11-02 32.42 30.53 30.99 32.36 682200.0 32.36
2020-10-30 31.38 29.63 29.89 30.55 3034700.0 30.55
2020-10-29 32.72 28.24 32.72 29.86 2801700.0 29.86
2020-10-28 36.28 35.14 35.79 35.85 821300.0 35.85
2020-10-27 37.49 36.17 37.25 36.75 368300.0 36.75
2020-10-26 37.02 36.14 36.73 36.98 570500.0 36.98
2020-10-23 37.55 36.11 37.09 37.34 347200.0 37.34
2020-10-22 37.58 35.03 36.46 37.22 461400.0 37.22
2020-10-21 38.3 37.13 37.9 37.22 234400.0 37.22
2020-10-20 38.12 36.76 36.81 37.9 244600.0 37.9
2020-10-19 37.6 36.48 37.22 36.5 211900.0 36.5
2020-10-16 37.49 36.56 37.43 37.02 212700.0 37.02
2020-10-15 38.1 36.0 37.08 37.44 324800.0 37.44
2020-10-14 38.93 37.82 38.02 38.0 295200.0 38.0
2020-10-13 39.03 37.6 39.01 37.98 311200.0 37.98
2020-10-12 40.25 39.06 40.16 39.32 212300.0 39.32
2020-10-09 42.21 39.1 42.21 40.27 368400.0 40.27
2020-10-08 43.31 41.25 42.26 41.89 219700.0 41.89
2020-10-07 44.63 41.59 44.63 42.0 540000.0 42.0
2020-10-06 47.53 44.12 47.51 44.26 220300.0 44.26
2020-10-05 47.52 45.63 45.63 46.23 300400.0 46.23
2020-10-02 44.99 41.32 41.32 44.79 456400.0 44.79
2020-10-01 42.94 41.04 42.44 42.56 248500.0 42.56
2020-09-30 44.09 42.41 42.68 42.48 257400.0 42.48
2020-09-29 46.83 42.7 46.62 43.12 708800.0 43.12
2020-09-28 47.64 46.35 47.11 46.65 351500.0 46.65
2020-09-25 46.99 45.06 45.06 46.54 558100.0 46.54
2020-09-24 47.72 45.46 46.93 45.63 701500.0 45.63
2020-09-23 50.64 46.63 50.52 46.75 305800.0 46.75
2020-09-22 51.57 49.59 50.32 50.79 372100.0 50.79
2020-09-21 51.92 48.71 51.54 50.08 404400.0 50.08
2020-09-18 53.55 48.82 49.52 52.9 718700.0 52.9
2020-09-17 49.71 44.97 45.54 48.89 366100.0 48.89
2020-09-16 47.2 44.38 44.47 46.3 458500.0 46.3
2020-09-15 45.6 43.0 44.29 44.23 418200.0 44.23
2020-09-14 44.78 41.12 41.12 44.29 358900.0 44.29
2020-09-11 41.28 39.67 39.67 40.72 345700.0 40.72
2020-09-10 40.48 38.88 39.94 39.44 206900.0 39.44
2020-09-09 40.7 39.22 39.66 39.85 165800.0 39.85
2020-09-08 40.67 38.92 40.02 39.19 418100.0 39.19
2020-09-04 40.89 38.65 39.29 40.62 266700.0 40.62
2020-09-03 39.56 38.08 38.11 38.42 213100.0 38.42
2020-09-02 39.74 37.74 38.55 38.36 384600.0 38.36
2020-09-01 38.53 36.43 37.52 38.47 523700.0 38.47
2020-08-31 38.48 36.95 38.13 37.67 437500.0 37.67
2020-08-28 38.26 35.2 35.62 38.17 371800.0 38.17
2020-08-27 36.3 34.45 34.98 35.24 203700.0 35.24
2020-08-26 35.0 34.31 34.8 34.78 195700.0 34.78
2020-08-25 35.12 33.64 34.05 34.95 279500.0 34.95
2020-08-24 33.97 32.0 32.27 33.76 235100.0 33.76
2020-08-21 32.83 31.71 32.31 32.06 303800.0 32.06
2020-08-20 33.31 31.83 32.46 32.79 178400.0 32.79
2020-08-19 34.35 32.74 33.61 32.93 165300.0 32.93
2020-08-18 33.61 33.0 33.36 33.52 132000.0 33.52
2020-08-17 34.0 32.67 34.0 33.55 286800.0 33.55
2020-08-14 34.53 32.36 32.36 34.12 173900.0 34.12
2020-08-13 33.16 32.12 32.63 32.84 178400.0 32.84
2020-08-12 34.4 32.23 34.24 33.02 216600.0 33.02
2020-08-11 35.28 33.44 34.52 33.59 251600.0 33.59
2020-08-10 33.76 31.79 31.79 33.66 234800.0 33.66
2020-08-07 32.07 30.74 31.09 31.72 227900.0 31.72
2020-08-06 32.13 30.77 31.46 31.59 119800.0 31.59
2020-08-05 32.61 30.89 32.14 31.17 319400.0 31.17
2020-08-04 31.92 30.41 31.66 31.42 393500.0 31.42
2020-08-03 32.32 30.84 31.18 31.49 274500.0 31.49
2020-07-31 31.07 29.62 30.38 31.02 343500.0 31.02
2020-07-30 31.3 30.0 31.14 30.95 326300.0 30.95
2020-07-29 32.02 30.34 30.43 31.92 379200.0 31.92
2020-07-28 30.55 29.11 29.21 29.89 349000.0 29.89
2020-07-27 30.77 29.81 30.68 30.02 373900.0 30.02
2020-07-24 30.74 29.45 29.46 30.56 232700.0 30.56
2020-07-23 30.04 27.67 27.87 29.41 262100.0 29.41
2020-07-22 29.11 28.1 28.55 28.34 142800.0 28.34
2020-07-21 29.76 28.52 28.8 28.99 254500.0 28.99
2020-07-20 28.78 27.98 28.44 28.11 128200.0 28.11
2020-07-17 30.3 28.6 29.44 28.64 177600.0 28.64
2020-07-16 30.12 28.88 29.49 29.42 157000.0 29.42
2020-07-15 29.86 28.52 28.94 29.5 296500.0 29.5
2020-07-14 28.99 27.16 27.77 28.15 254800.0 28.15
2020-07-13 28.86 27.44 28.18 27.74 254100.0 27.74
2020-07-10 28.57 27.0 27.27 28.38 197100.0 28.38
2020-07-09 28.62 26.97 28.59 27.4 355500.0 27.4
2020-07-08 29.49 28.03 29.05 28.8 309900.0 28.8
2020-07-07 30.14 28.89 29.5 29.34 237600.0 29.34
2020-07-06 31.26 29.13 30.07 29.98 380900.0 29.98
2020-07-02 30.68 28.93 29.0 29.46 498700.0 29.46
2020-07-01 29.8 27.93 28.37 28.5 515700.0 28.5
2020-06-30 29.88 27.85 29.53 28.41 866100.0 28.41
2020-06-29 30.3 29.12 29.64 30.05 347600.0 30.05
2020-06-26 30.1 28.16 30.1 29.21 538500.0 29.21
2020-06-25 30.67 29.19 29.74 30.17 520400.0 30.17
2020-06-24 30.52 29.63 29.99 29.99 353200.0 29.99
2020-06-23 31.17 30.1 30.98 30.56 677200.0 30.56
2020-06-22 31.17 30.27 30.64 30.48 271100.0 30.48
2020-06-19 32.32 30.5 31.64 30.81 668900.0 30.81
2020-06-18 33.12 31.25 32.0 31.43 348800.0 31.43
2020-06-17 34.5 32.42 34.33 32.48 255200.0 32.48
2020-06-16 36.06 33.82 35.37 34.61 241200.0 34.61
2020-06-15 34.16 31.16 32.0 33.59 432600.0 33.59
2020-06-12 34.98 31.88 34.51 33.01 270500.0 33.01
2020-06-11 35.29 32.81 35.0 32.83 471900.0 32.83
2020-06-10 39.72 37.01 38.62 37.49 560400.0 37.49
2020-06-09 40.17 37.82 39.77 39.05 694100.0 39.05
2020-06-08 41.08 37.69 39.85 40.89 514000.0 40.89
2020-06-05 38.81 35.51 36.07 37.69 531200.0 37.69
2020-06-04 33.82 31.1 32.05 33.77 237900.0 33.77
2020-06-03 33.04 31.94 31.94 32.39 370500.0 32.39
2020-06-02 32.76 30.87 32.73 31.25 462200.0 31.25
2020-06-01 33.62 32.18 32.72 32.25 425300.0 32.25
2020-05-29 33.83 31.79 33.77 32.96 1137000.0 32.96
2020-05-28 35.13 33.26 34.86 34.44 305900.0 34.44
2020-05-27 34.85 32.08 34.58 34.55 536800.0 34.55
2020-05-26 34.5 32.48 33.02 33.51 1052000.0 33.51
2020-05-22 32.83 30.36 32.83 31.78 237600.0 31.78
2020-05-21 34.47 32.46 33.8 32.75 326100.0 32.75
2020-05-20 34.23 32.07 32.07 33.7 383900.0 33.7
2020-05-19 32.34 29.67 30.63 31.37 383800.0 31.37
2020-05-18 32.5 29.3 30.91 30.79 312600.0 30.79
2020-05-15 29.57 28.1 28.54 29.04 459300.0 29.04
2020-05-14 28.81 26.82 27.63 28.09 267000.0 28.09
2020-05-13 30.23 27.43 30.23 28.45 346200.0 28.45
2020-05-12 32.47 30.03 31.83 30.04 319300.0 30.04
2020-05-11 32.38 29.26 31.85 31.6 622700.0 31.6
2020-05-08 33.1 27.56 27.56 32.58 656400.0 32.58
2020-05-07 29.1 26.74 27.39 26.9 407500.0 26.9
2020-05-06 29.22 26.53 27.82 26.72 469700.0 26.72
2020-05-05 30.66 27.22 29.89 27.52 435200.0 27.52
2020-05-04 29.8 26.0 26.02 29.75 581600.0 29.75
2020-05-01 28.5 26.0 27.86 26.82 917800.0 26.82
2020-04-30 29.29 26.06 28.58 29.19 523400.0 29.19
2020-04-29 29.42 26.0 26.02 28.44 791300.0 28.44
2020-04-28 25.89 22.17 23.05 25.61 695600.0 25.61
2020-04-27 23.66 21.8 23.5 22.82 1025500.0 22.82
2020-04-24 26.57 23.03 26.03 23.57 1566000.0 23.57
2020-04-23 28.91 24.03 27.83 25.98 1716400.0 25.98
2020-04-22 31.4 28.92 29.64 29.54 715200.0 29.54
2020-04-21 28.51 27.0 28.51 28.09 754600.0 28.09
2020-04-20 29.75 25.9 27.43 28.85 333100.0 28.85
2020-04-17 30.34 28.0 29.0 28.06 325600.0 28.06
2020-04-16 31.5 28.4 31.5 28.82 474200.0 28.82
2020-04-15 33.95 30.16 33.82 31.59 489900.0 31.59
2020-04-14 37.29 34.26 35.48 35.22 621700.0 35.22
2020-04-13 34.99 33.06 34.44 34.52 390600.0 34.52
2020-04-09 36.15 32.28 32.62 34.77 631100.0 34.77
2020-04-08 32.68 30.5 30.79 31.87 304400.0 31.87
2020-04-07 35.13 30.31 33.41 30.59 629600.0 30.59
2020-04-06 33.33 31.53 32.6 32.89 306200.0 32.89
2020-04-03 32.43 29.1 32.06 30.92 257000.0 30.92
2020-04-02 32.68 28.84 31.03 31.11 323400.0 31.11
2020-04-01 31.15 27.51 28.01 30.51 390900.0 30.51
2020-03-31 30.75 26.69 27.99 28.9 404100.0 28.9
2020-03-30 27.96 25.37 27.58 27.38 966000.0 27.38
2020-03-27 30.18 27.21 29.72 27.32 754300.0 27.32
2020-03-26 34.29 29.86 33.61 30.91 640500.0 30.91
2020-03-25 34.42 28.58 31.23 33.24 484700.0 33.24
2020-03-24 33.24 28.89 33.24 31.35 419200.0 31.35
2020-03-23 34.82 30.1 33.53 30.92 371600.0 30.92
2020-03-20 36.26 31.87 34.31 33.27 707900.0 33.27
2020-03-19 36.91 31.12 32.24 33.91 381500.0 33.91
2020-03-18 41.07 31.01 38.73 32.57 663100.0 32.57
2020-03-17 42.96 34.97 35.4 40.91 1126300.0 40.91
2020-03-16 35.99 30.01 33.0 35.04 605300.0 35.04
2020-03-13 36.48 31.29 34.19 36.1 731900.0 36.1
2020-03-12 34.56 30.98 31.78 31.55 656200.0 31.55
2020-03-11 36.7 32.81 36.15 34.3 801700.0 34.3
2020-03-10 39.92 35.1 38.73 37.21 728000.0 37.21
2020-03-09 40.82 35.06 36.86 37.53 585500.0 37.53
2020-03-06 45.49 43.21 44.43 44.35 740200.0 44.35
2020-03-05 46.87 44.11 46.38 45.54 431700.0 45.54
2020-03-04 47.97 45.88 46.79 47.18 250000.0 47.18
2020-03-03 47.62 44.52 47.16 46.71 470600.0 46.71
2020-03-02 50.22 45.82 49.89 46.97 714400.0 46.97
2020-02-28 52.77 47.97 47.97 50.35 477400.0 49.85
2020-02-27 49.85 45.01 45.45 48.79 575200.0 48.31
2020-02-26 50.78 46.39 50.72 46.76 609400.0 46.3
2020-02-25 52.31 49.41 52.3 50.67 386100.0 50.17
2020-02-24 52.44 48.34 50.0 52.07 485800.0 51.55
2020-02-21 53.19 50.57 53.05 51.44 487300.0 50.93
2020-02-20 55.29 53.51 55.29 53.74 652100.0 53.21
2020-02-19 55.96 54.64 55.8 55.32 252300.0 54.77
2020-02-18 56.03 54.0 55.77 55.22 300100.0 54.67