ARCH COAL-OLD Stock Price History, ACIIQ Historical Prices

Add to My Stocks
$74.68 $0.5 (0.67%) ACIIQ stock closing price Jul 18, 2017 (Closing)

View and download ARCH COAL-OLD stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and ARCH COAL-OLD P/E ratio data for the stock. The ARCH COAL-OLD stock price history chart shows that the stock price reached a high of $85.16 on Nov 10, 2016, and a low of $0.05 on Oct 04, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-18 73.87 74.97 73.74 74.68 376,175 - 0.87
2017-07-17 74.18 75.51 73.83 74.18 388,491 - 0.86
2017-07-14 74.26 75.68 74.08 74.55 485,069 - 0.87
2017-07-13 73.22 74.24 72.86 74.04 305,490 - 0.86
2017-07-12 72.94 73.97 72.86 73.48 526,395 - 0.86
2017-07-11 71.09 73 69.49 72.96 633,739 - 0.85
2017-07-10 69.27 71 68.93 70.39 360,015 - 0.82
2017-07-07 68.74 70.12 67.97 69.64 560,257 - 0.81
2017-07-06 69.7 70.39 68.38 68.75 329,415 - 0.8
2017-07-05 68.94 69.97 67.39 69.9 343,657 - 0.81
2017-07-04 0 0 0 68.78 0 - -
2017-07-03 68.64 70 68.26 68.78 195,942 - 0.8
2017-06-30 68.05 69.04 66.95 68.3 394,331 - 0.8
2017-06-29 67 68.51 66.42 67.9 418,620 - 0.79
2017-06-28 65.87 67 65.26 66.74 561,700 - 0.78
2017-06-27 65.91 65.96 63.9 64.78 565,432 - 0.75
2017-06-26 64.39 65.96 62.55 65 662,808 - 0.76
2017-06-23 62.25 64.56 60.57 64.44 3,217,586 - 0.75
2017-06-22 62.63 65 61.48 62.5 1,084,407 - 0.73
2017-06-21 60.92 62.63 60.13 62.3 758,092 - 0.73
2017-06-20 62.13 62.59 60.3 60.92 387,194 - 0.71
2017-06-19 63.11 64.54 62.62 62.8 594,031 - 0.73
2017-06-16 65 65 61.56 63.7 749,212 - 0.74
2017-06-15 68.48 69.05 64 64.97 616,696 - 0.76
2017-06-14 70.32 71.6 68.78 69.15 389,762 - 0.81
2017-06-13 70.93 71.74 69.81 70.37 585,998 - 0.82
2017-06-12 69.96 72.19 69.34 70.56 329,822 - 0.82
2017-06-09 69.41 70.67 68.74 70.04 289,157 - 0.82
2017-06-08 67.5 69.64 67.02 69.18 357,103 - 0.81
2017-06-07 69.96 70.35 67.82 67.84 230,034 - 0.79
2017-06-06 69.62 70.51 69.24 70.02 272,540 - 0.82
2017-06-05 69.29 70.6 68.65 70.06 282,078 - 0.82
2017-06-02 71.22 71.5 68.49 69.68 629,282 - 0.81
2017-06-01 70.82 71.48 69.83 71.38 364,108 - 0.83
2017-05-31 70.42 71.07 68 70.77 907,262 - 0.82
2017-05-30 72.29 72.8 70.35 70.39 321,277 - 0.82
2017-05-29 0 0 0 72.27 0 - -
2017-05-26 71.65 72.86 70.97 72.27 182,552 - 0.84
2017-05-25 73.37 73.83 71.25 71.82 341,186 - 0.84
2017-05-24 72.9 73.97 72.25 72.95 144,247 - 0.85
2017-05-23 71.91 73.09 71.25 72.99 200,569 - 0.85
2017-05-22 72.72 73.38 71.56 71.86 239,310 - 0.84
2017-05-19 71.88 73.62 71.79 72.88 274,514 - 0.85
2017-05-18 72.55 74.15 70.8 72.93 295,322 - 0.85
2017-05-17 73.55 73.88 72.65 73.05 216,582 - 0.85
2017-05-16 73.06 74.45 72.21 74.16 241,431 - 0.86
2017-05-15 73.58 75.46 72.26 72.53 235,513 - 0.84
2017-05-12 72.48 73.48 71.8 73.41 163,976 - 0.86
2017-05-11 72.19 73.49 71.25 72.73 286,517 - 0.85
2017-05-10 72.07 72.71 71.93 72.19 252,697 - 0.84
2017-05-09 71.74 72.35 71.45 71.9 186,795 - 0.84
2017-05-08 71.15 71.89 70.85 71.65 247,371 - 0.83
2017-05-05 70.19 72.13 69.89 70.93 258,833 - 0.83
2017-05-04 72.37 72.72 69.9 70 579,622 - 0.82
2017-05-03 74.58 74.9 71.88 72.58 605,785 - 0.85
2017-05-02 74.52 76.67 71 74.74 1,455,909 - 0.95
2017-05-01 70.32 70.69 69.89 70 557,187 - 0.89
2017-04-28 70.26 70.33 69.74 70.24 306,645 - 0.89
2017-04-27 70.43 70.95 69.43 69.95 593,299 - 0.89
2017-04-26 70.41 72.01 70.04 71.1 288,605 - 0.9
2017-04-25 71.98 73.03 70.67 70.89 254,581 - 0.9
2017-04-24 71.59 72.36 70.76 71.68 182,529 - 0.91
2017-04-21 71.37 71.37 70.11 70.58 332,472 - 0.89
2017-04-20 70.71 71.64 70.08 71.24 220,459 - 0.9
2017-04-19 71.42 71.87 70.15 70.26 294,204 - 0.82
2017-04-18 70.88 71.17 69.25 71.04 660,493 - 0.83
2017-04-17 70.93 71.7 70.16 71.62 345,955 - 0.83
2017-04-14 0 0 0 70.76 0 - -
2017-04-13 71.5 72.43 69.85 70.76 747,342 - 0.82
2017-04-12 73.1 73.61 70.42 71.39 693,877 - 0.83
2017-04-11 76 76 73.53 74.01 501,757 - 0.86
2017-04-10 74.73 77.59 73.55 75.86 403,382 - 0.88
2017-04-07 75.27 76.88 74.53 74.75 640,259 - 0.87
2017-04-06 73.2 75.32 73.09 74.69 508,803 - 0.87
2017-04-05 74.79 74.96 72.01 72.19 640,187 - 0.84
2017-04-04 72.02 74.83 72.01 72.85 749,446 - 0.85
2017-04-03 71.01 75.44 70.83 71.57 1,211,792 - 0.83
2017-03-31 69.14 69.84 66.74 68.94 309,479 - 0.8
2017-03-30 69.54 71.18 68.79 68.91 337,948 - 0.8
2017-03-29 70.27 70.65 68.6 69.33 349,960 - 0.81
2017-03-28 68.05 70.26 67.01 69 555,925 - 0.8
2017-03-27 64.11 68 63.75 67.75 774,763 - 0.79
2017-03-24 64.75 65.34 63.26 64.77 259,726 - 0.75
2017-03-23 66.82 66.82 64.14 64.9 860,134 - 0.76
2017-03-22 65.17 68.03 65.17 66.91 355,593 - 0.78
2017-03-21 66.11 67.23 65.2 65.45 509,295 - 0.76
2017-03-20 67 67.1 65.06 66.04 363,677 - 0.77
2017-03-17 68.54 68.54 65.58 67.05 1,778,771 - 0.78
2017-03-16 68.35 70.26 67.71 67.91 295,714 - 0.79
Get more Data

ARCH COAL-OLD Stock History Chart

View ACIIQ PE ratio, PS ratio stocks charts and compare with peers.
ACIIQ Chart
Note: Compare ARCH COAL-OLD stock price history with the index and industry peers.

ARCH COAL-OLD Stock Price History: Past 5 years

Max Stock Price85.16Nov 10,2016
Min Stock Price0.05Oct 04,2016
Avg Stock Price29.23

ARCH COAL-OLD Historical PS ratio: Past 5 years

Max PS Ratio0.96Feb 17,2017
Min PS Ratio0Feb 29,2016
Avg PS Ratio0.33

ACIIQ Industry Peers

Company Price Change (%)
Exxaro Resources (EXXAY)9.270 (0%)
Alliance Resource Partners (ARLP)20.350.25 (1.24%)
Cnx Resources (CNX)15.290.1 (0.66%)
Rhino Resource (RHNO)1.520 (0%)
Westmoreland Coal (WLBA)0.140.01 (6.67%)
Westmoreland (WMLP)1.760.05 (2.76%)
Rhino Resource (RHNO)1.520 (0%)

We provide ARCH COAL-OLD share price history along with PE ratio and PS ratio for doing ARCH COAL-OLD fundamental analysis. ARCH COAL-OLD stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ACIIQ stock saw an opening price of $73.87, and a closing price of $74.68 on Jul 18, 2017. The average P/S ratio was 0.33 as can be seen from ARCH COAL-OLD stock history.