Arch Coal, Inc. Historical Stock Prices

ACI 
$1.76
*  
0.06
3.3%
Get ACI Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ACI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.89  1.95  1.75  1.76 5,642,363
12/18/2014 1.89 1.95 1.75 1.76 5,634,222
12/17/2014 1.7 1.84 1.68 1.82 5,476,138
12/16/2014 1.62 1.74 1.61 1.7 6,453,569
12/15/2014 1.63 1.72 1.61 1.62 3,935,599
12/12/2014 1.7 1.78 1.6 1.61 5,809,987
12/11/2014 1.86 1.86 1.71 1.74 4,806,144
12/10/2014 1.9 1.95 1.8 1.82 5,555,130
12/09/2014 1.74 1.92 1.7 1.92 6,398,708
12/08/2014 1.91 1.91 1.71 1.72 5,551,435
12/05/2014 1.78 1.96 1.78 1.93 5,046,873
12/04/2014 2.03 2.04 1.78 1.79 11,630,950
12/03/2014 2.01 2.13 2.01 2.03 9,605,954
12/02/2014 2.03 2.14 1.93 2.02 8,921,080
12/01/2014 2.24 2.245 2.03 2.04 7,613,704
11/28/2014 2.29 2.33 2.17 2.22 3,273,071
11/26/2014 2.32 2.43 2.26 2.41 5,163,247
11/25/2014 2.55 2.56 2.29 2.32 11,196,390
11/24/2014 2.73 2.78 2.53 2.54 6,128,633
11/21/2014 2.64 2.71 2.57 2.71 11,472,880
11/20/2014 2.25 2.56 2.25 2.53 6,974,475
11/19/2014 2.48 2.5019 2.26 2.3 8,516,341
11/18/2014 2.62 2.69 2.5 2.51 4,255,636
11/17/2014 2.5 2.68 2.49 2.65 6,798,937
11/14/2014 2.3 2.61 2.25 2.56 8,050,261
11/13/2014 2.41 2.48 2.32 2.33 5,718,542
11/12/2014 2.32 2.48 2.31 2.43 5,983,426
11/11/2014 2.54 2.56 2.35 2.43 6,911,750
11/10/2014 2.9 2.91 2.45 2.51 11,645,380
11/07/2014 2.48 2.93 2.44 2.86 18,065,880
11/06/2014 2.35 2.63 2.3202 2.42 12,942,780
11/05/2014 2.37 2.37 2.2 2.35 9,631,362
11/04/2014 2.2 2.28 2.09 2.25 6,515,958
11/03/2014 2.15 2.36 2.13 2.18 7,720,628
10/31/2014 2.1 2.19 1.93 2.16 7,678,277
10/30/2014 2.05 2.12 1.96 2.09 14,723,870
10/29/2014 1.91 2.09 1.84 2.02 9,869,011
10/28/2014 1.66 1.97 1.66 1.93 9,159,298
10/27/2014 1.8 1.875 1.72 1.79 7,355,682
10/24/2014 1.8 1.89 1.8 1.84 3,305,702
10/23/2014 1.8 1.86 1.74 1.84 4,311,026
10/22/2014 1.96 2.04 1.73 1.76 12,608,540
10/21/2014 1.92 1.99 1.86 1.93 6,093,528
10/20/2014 1.93 2.07 1.91 1.92 5,570,255
10/17/2014 2.29 2.3 1.95 1.97 9,686,407
10/16/2014 1.85 2.29 1.845 2.23 22,880,680
10/15/2014 1.67 1.89 1.55 1.87 19,453,770
10/14/2014 1.58 1.74 1.51 1.68 15,682,460
10/13/2014 1.56 1.68 1.35 1.56 13,894,000
10/10/2014 1.51 1.575 1.45 1.5 5,232,225
10/09/2014 1.64 1.65 1.44 1.54 9,692,873
10/08/2014 1.6 1.67 1.38 1.66 20,369,980
10/07/2014 1.66 1.74 1.61 1.62 6,997,463
10/06/2014 1.88 1.89 1.665 1.72 17,899,510
10/03/2014 2.11 2.12 1.86 1.87 7,913,010
10/02/2014 2.01 2.12 2 2.06 9,337,874
10/01/2014 2.1 2.11 1.9 1.99 9,277,694
09/30/2014 2.08 2.16 2.03 2.12 8,486,592
09/29/2014 2.05 2.15 2.01 2.08 8,009,666
09/26/2014 2.11 2.19 2.04 2.09 4,818,785
09/25/2014 2.24 2.25 2.01 2.16 11,722,840
09/24/2014 2.33 2.339 2.21 2.22 6,693,324
09/23/2014 2.45 2.48 2.32 2.32 8,354,923
09/22/2014 2.61 2.6141 2.41 2.43 10,123,390
09/19/2014 2.65 2.74 2.6 2.64 9,743,122
09/18/2014 2.8 2.8 2.61 2.65 11,320,290
09/17/2014 2.79 2.86 2.79 2.8 4,541,431
09/16/2014 2.82 2.82 2.73 2.77 10,628,030
09/15/2014 2.95 2.95 2.82 2.86 6,524,681
09/12/2014 2.89 2.99 2.8801 2.95 5,226,586
09/11/2014 2.95 3.02 2.88 2.89 4,924,425
09/10/2014 2.97 3.02 2.89 2.97 6,266,124
09/09/2014 3.07 3.1 2.93 2.95 8,134,317
09/08/2014 3.1 3.13 3.04 3.09 4,724,665
09/05/2014 3.07 3.12 3.02 3.11 5,406,035
09/04/2014 3.08 3.14 3.04 3.07 4,048,469
09/03/2014 3.08 3.13 3.06 3.07 4,054,328
09/02/2014 3.08 3.17 3.06 3.06 5,256,261
08/29/2014 3.06 3.13 3.03 3.05 3,919,620
08/28/2014 3.15 3.18 3.05 3.05 4,772,775
08/27/2014 3.19 3.24 3.16 3.18 2,172,095
08/26/2014 3.14 3.27 3.139 3.18 3,841,111
08/25/2014 3.17 3.22 3.12 3.13 2,212,821
08/22/2014 3.2 3.23 3.13 3.15 4,963,704
08/21/2014 3.26 3.28 3.2 3.2 2,927,639
08/20/2014 3.27 3.3 3.17 3.27 5,089,353
08/19/2014 3.24 3.35 3.23 3.27 6,209,145
08/18/2014 3.15 3.22 3.14 3.21 3,234,967
08/15/2014 3.16 3.17 3.1 3.14 4,873,224
08/14/2014 3.15 3.18 3.1 3.11 4,514,271
08/13/2014 3.13 3.17 3.1 3.14 2,835,351
08/12/2014 3.2 3.21 3.07 3.11 4,787,048
08/11/2014 3.14 3.25 3.14 3.2 7,040,518
08/08/2014 3.12 3.19 3.08 3.11 4,066,658
08/07/2014 3.19 3.25 3.1 3.12 4,537,893
08/06/2014 3.08 3.2 3.06 3.17 4,660,265
08/05/2014 3.03 3.24 3.02 3.1 6,793,519
08/04/2014 2.98 3.1 2.96 3.07 5,538,680
08/01/2014 2.95 3.06 2.92 2.95 5,244,907
07/31/2014 2.9 2.98 2.88 2.97 4,244,198
07/30/2014 3.11 3.11 2.92 2.94 7,424,895
07/29/2014 2.98 3.12 2.92 3.05 10,902,080
07/28/2014 2.91 2.94 2.82 2.86 4,897,355
07/25/2014 2.91 2.98 2.87 2.89 3,257,351
07/24/2014 2.89 2.97 2.88 2.91 3,676,979
07/23/2014 3.03 3.05 2.84 2.87 8,948,070
07/22/2014 3.03 3.04 2.96 3 7,745,020
07/21/2014 3.12 3.13 2.96 2.99 7,864,406
07/18/2014 3.16 3.23 3.1 3.12 6,849,178
07/17/2014 3.24 3.32 3.14 3.16 6,876,236
07/16/2014 3.21 3.361 3.2 3.25 6,763,008
07/15/2014 3.23 3.28 3.18 3.18 3,838,722
07/14/2014 3.26 3.27 3.1815 3.23 2,646,723
07/11/2014 3.2 3.23 3.17 3.2 3,368,201
07/10/2014 3.2 3.25 3.16 3.2 3,223,079
07/09/2014 3.27 3.29 3.22 3.23 4,333,098
07/08/2014 3.38 3.41 3.22 3.25 7,611,595
07/07/2014 3.62 3.62 3.39 3.4 7,939,923
07/03/2014 3.52 3.67 3.52 3.62 3,074,376
07/02/2014 3.68 3.73 3.56 3.57 5,658,687
07/01/2014 3.65 3.73 3.65 3.67 3,701,003
06/30/2014 3.59 3.66 3.54 3.65 3,170,883
06/27/2014 3.65 3.71 3.54 3.57 3,936,512
06/26/2014 3.58 3.67 3.52 3.66 2,850,252
06/25/2014 3.47 3.58 3.41 3.57 3,432,956
06/24/2014 3.62 3.64 3.45 3.47 5,510,606
06/23/2014 3.7 3.765 3.61 3.64 3,783,836
06/20/2014 3.7 3.71 3.615 3.66 4,552,103
06/19/2014 3.64 3.72 3.62 3.7 4,859,673
06/18/2014 3.55 3.63 3.51 3.59 3,795,189
06/17/2014 3.68 3.68 3.47 3.53 6,546,849
06/16/2014 3.68 3.69 3.61 3.63 2,275,787
06/13/2014 3.55 3.69 3.52 3.69 3,776,742
06/12/2014 3.64 3.65 3.51 3.55 3,047,826
06/11/2014 3.49 3.6 3.49 3.56 2,875,239
06/10/2014 3.6 3.62 3.5 3.51 3,228,335
06/09/2014 3.56 3.64 3.49 3.62 4,901,097
06/06/2014 3.43 3.58 3.37 3.53 6,771,076
06/05/2014 3.33 3.44 3.2 3.41 5,519,751
06/04/2014 3.19 3.38 3.15 3.3 7,480,584
06/03/2014 3.44 3.45 3.21 3.23 19,240,590
06/02/2014 3.58 3.6 3.44 3.45 6,673,547
05/30/2014 3.6 3.61 3.55 3.56 5,162,517
05/29/2014 3.59 3.75 3.59 3.61 4,726,000
05/28/2014 3.79 3.805 3.53 3.59 10,308,790
05/27/2014 3.73 3.8 3.65 3.73 5,530,463
05/23/2014 3.8 3.81 3.69 3.7 5,943,472
05/22/2014 3.87 3.935 3.77 3.79 5,272,641
05/21/2014 3.9 3.95 3.72 3.86 12,883,850
05/20/2014 4.11 4.14 3.87 3.87 9,427,402
05/19/2014 4.1 4.18 4.09 4.12 3,230,709
05/16/2014 4.14 4.17 4.08 4.08 4,738,812
05/15/2014 4.2 4.23 4.09 4.15 4,977,639
05/14/2014 4.28 4.32 4.2 4.21 3,787,231
05/13/2014 4.35 4.4 4.24 4.26 5,860,006
05/12/2014 4.33 4.45 4.31 4.37 7,035,404
05/09/2014 4.18 4.24 4.06 4.23 8,056,079
05/08/2014 4.37 4.43 4.18 4.18 7,900,468
05/07/2014 4.45 4.5 4.35 4.37 4,281,333
05/06/2014 4.66 4.69 4.44 4.45 6,689,059
05/05/2014 4.7 4.725 4.62 4.65 2,850,059
05/02/2014 4.68 4.88 4.67 4.72 4,626,429
05/01/2014 4.58 4.75 4.52 4.69 6,074,050
04/30/2014 4.43 4.6 4.4 4.58 7,667,062
04/29/2014 4.35 4.5 4.33 4.47 4,975,990
04/28/2014 4.4 4.45 4.31 4.35 5,012,074
04/25/2014 4.36 4.537 4.33 4.41 8,777,610
04/24/2014 4.48 4.53 4.37 4.39 13,522,330
04/23/2014 4.52 4.59 4.42 4.48 8,752,164
04/22/2014 4.81 4.92 4.47 4.55 23,115,820
04/21/2014 5.07 5.08 4.905 4.97 11,551,730
04/17/2014 4.97 5.09 4.83 5.01 9,527,566
04/16/2014 4.92 4.98 4.79 4.97 4,795,653
04/15/2014 4.86 5.0438 4.75 4.88 6,511,677
04/14/2014 4.82 4.95 4.805 4.84 5,716,344
04/11/2014 4.86 4.96 4.82 4.88 6,033,141
04/10/2014 4.99 5.12 4.84 4.93 7,004,681
04/09/2014 5.06 5.1 4.86 4.99 8,734,715
04/08/2014 5.05 5.37 5.05 5.18 9,616,495
04/07/2014 5.02 5.175 4.98 5.02 6,706,172
04/04/2014 4.93 5.19 4.9 5.02 9,655,625
04/03/2014 4.86 5.1 4.86 4.87 6,869,460
04/02/2014 4.86 5.05 4.78 4.86 12,547,670
04/01/2014 4.84 4.9 4.71 4.87 6,543,850
03/31/2014 4.87 4.95 4.77 4.82 7,096,387
03/28/2014 4.74 4.98 4.74 4.81 12,850,260
03/27/2014 4.51 4.75 4.48 4.75 10,098,380
03/26/2014 4.63 4.69 4.46 4.52 8,985,632
03/25/2014 4.575 4.74 4.49 4.66 11,691,450
03/24/2014 4.5 4.74 4.49 4.69 10,835,210
03/21/2014 4.36 4.55 4.36 4.55 9,020,297
03/20/2014 4.19 4.35 4.16 4.34 7,765,697
03/19/2014 4.4 4.47 4.31 4.35 4,396,582
03/18/2014 4.34 4.43 4.25 4.35 5,174,464
03/17/2014 4.17 4.43 4.17 4.33 8,657,820
03/14/2014 4.13 4.25 4.1 4.16 5,004,951
03/13/2014 4.21 4.27 4.07 4.13 9,433,745
03/12/2014 4.1 4.25 4.07 4.12 7,633,988
03/11/2014 4.29 4.32 4.08 4.12 8,919,058
03/10/2014 4.4 4.41 4.23 4.27 6,857,210
03/07/2014 4.69 4.69 4.42 4.45 7,296,604
03/06/2014 4.59 4.7 4.58 4.67 6,204,297
03/05/2014 4.54 4.66 4.52 4.57 7,228,245
03/04/2014 4.49 4.6 4.46 4.58 7,575,457
03/03/2014 4.5 4.61 4.3601 4.48 9,284,878
02/28/2014 4.48 4.62 4.44 4.56 10,917,010
02/27/2014 4.2 4.52 4.13 4.51 14,578,750
02/26/2014 4.12 4.19 4.06 4.15 6,326,666
02/25/2014 4.18 4.19 4.07 4.14 5,334,586
02/24/2014 4.27 4.37 4.17 4.18 6,586,553
02/21/2014 4.28 4.34 4.25 4.26 6,314,124
02/20/2014 4.33 4.35 4.21 4.26 6,676,963
02/19/2014 4.16 4.35 4.13 4.33 9,138,867
02/18/2014 4.06 4.2 4.04 4.19 7,859,151
02/14/2014 3.97 4.1 3.95 4.09 7,623,263
02/13/2014 3.84 3.97 3.83 3.95 6,119,052
02/12/2014 4 4.05 3.9 3.9 7,699,464
02/11/2014 3.98 4.04 3.89 3.95 12,429,790
02/10/2014 3.92 3.97 3.87 3.96 8,731,473
02/07/2014 3.91 3.97 3.82 3.91 11,221,450
02/06/2014 3.97 3.99 3.79 3.89 15,601,320
02/05/2014 4.15 4.15 3.89 3.92 21,376,100
02/04/2014 4.01 4.26 3.9 4.23 19,098,290
02/03/2014 4.26 4.29 4.01 4.01 12,288,750
01/31/2014 4.23 4.4 4.2 4.24 10,239,920
01/30/2014 4.2 4.355 4.04 4.32 12,766,140
01/29/2014 4.14 4.21 4.1 4.19 7,582,817
01/28/2014 4.12 4.2 4.08 4.2 6,772,266
01/27/2014 4.15 4.17 4 4.08 11,433,790
01/24/2014 4.2 4.25 4.05 4.11 10,436,300
01/23/2014 4.17 4.34 4.17 4.24 7,530,676
01/22/2014 4.18 4.33 4.11 4.22 7,638,275
01/21/2014 4.22 4.31 4.15 4.18 6,238,000
01/17/2014 4.4 4.44 4.29 4.32 4,940,655
01/16/2014 4.39 4.49 4.295 4.39 5,841,509
01/15/2014 4.16 4.42 4.15 4.38 10,643,730
01/14/2014 4.12 4.19 4.08 4.14 4,766,886
01/13/2014 4.13 4.16 4.04 4.1 8,197,338
01/10/2014 4.19 4.255 4.11 4.13 6,786,447
01/09/2014 4.16 4.2 4.1 4.18 8,987,367
01/08/2014 4.3 4.3395 4.155 4.16 11,390,820
01/07/2014 4.48 4.51 4.29 4.33 8,640,661
01/06/2014 4.41 4.51 4.34 4.42 7,275,230
01/03/2014 4.67 4.7 4.39 4.41 9,531,206
01/02/2014 4.43 4.66 4.41 4.65 9,098,265
12/31/2013 4.47 4.49 4.39 4.45 8,143,932
12/30/2013 4.62 4.6701 4.43 4.46 10,565,450
12/27/2013 4.4 4.6 4.36 4.59 8,713,082
12/26/2013 4.46 4.53 4.36 4.37 6,037,366
12/24/2013 4.37 4.55 4.35 4.49 4,468,290
12/23/2013 4.3 4.46 4.2901 4.39 7,007,109
12/20/2013 4.3 4.36 4.2 4.3 26,171,640
12/19/2013 4.19 4.36 4.145 4.3 7,463,255
12/18/2013 4.11 4.195 4.03 4.17 9,105,531
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?