Alpha Metallurgical Resources Inc (NY: AMR )

167.31 -3.92 (-2.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 166.57 170.50 164.24 168.85 303,862 +2.28(+1.37%)
Oct 28, 2022 170.36 172.00 161.34 166.57 393,702 -3.63(-2.13%)
Oct 27, 2022 166.99 172.28 166.80 170.20 403,183 +5.42(+3.29%)
Oct 26, 2022 168.62 169.40 162.44 164.78 253,243 -1.32(-0.79%)
Oct 25, 2022 159.20 166.41 159.12 166.10 251,249 +4.89(+3.03%)
Oct 24, 2022 156.27 162.83 151.01 161.21 359,312 +3.89(+2.47%)
Oct 21, 2022 150.32 157.44 148.27 157.32 374,636 +8.16(+5.47%)
Oct 20, 2022 151.82 156.59 147.79 149.16 263,199 -1.94(-1.28%)
Oct 19, 2022 154.97 155.24 149.10 151.10 199,640 -3.54(-2.29%)
Oct 18, 2022 158.98 160.47 152.31 154.64 200,481 -0.35(-0.23%)
Oct 17, 2022 156.00 158.01 150.85 154.99 268,078 +2.19(+1.43%)
Oct 14, 2022 153.93 155.33 148.50 152.80 201,558 -1.64(-1.06%)
Oct 13, 2022 151.57 157.99 148.13 154.44 311,460 +1.18(+0.77%)
Oct 12, 2022 147.03 155.48 144.60 153.26 324,771 +6.58(+4.49%)
Oct 11, 2022 148.31 152.67 142.47 146.68 453,215 -4.78(-3.16%)
Oct 10, 2022 151.86 154.80 149.32 151.46 276,954 +1.07(+0.71%)
Oct 07, 2022 154.50 155.70 149.15 150.39 316,899 -3.53(-2.29%)
Oct 06, 2022 148.98 154.51 148.98 153.92 264,167 +2.55(+1.68%)
Oct 05, 2022 149.00 153.38 141.91 151.37 320,906 -0.22(-0.15%)
Oct 04, 2022 147.55 151.70 146.46 151.59 407,979 +8.03(+5.59%)
Oct 03, 2022 140.53 145.20 139.71 143.56 282,305 +6.72(+4.91%)
Sep 30, 2022 135.25 140.23 134.40 136.84 292,517 -0.54(-0.39%)
Sep 29, 2022 136.99 138.20 134.00 137.38 331,941 -1.22(-0.88%)
Sep 28, 2022 126.17 140.52 124.58 138.60 635,579 +14.12(+11.34%)
Sep 27, 2022 120.24 125.30 120.24 124.48 334,106 +6.58(+5.58%)
Sep 26, 2022 117.14 124.10 116.86 117.90 395,365 -1.50(-1.26%)
Sep 23, 2022 125.02 126.00 118.06 119.40 529,721 -10.42(-8.03%)
Sep 22, 2022 135.64 136.58 128.13 129.82 287,798 -3.65(-2.73%)
Sep 21, 2022 140.95 141.38 132.88 133.47 332,768 -4.27(-3.10%)
Sep 20, 2022 135.20 138.87 132.48 137.74 451,550 +0.44(+0.32%)
Sep 19, 2022 126.60 138.47 126.51 137.30 565,408 +6.68(+5.11%)
Sep 16, 2022 132.66 137.88 128.32 130.62 880,982 -4.54(-3.36%)
Sep 15, 2022 140.69 144.00 134.12 135.16 609,769 -1.73(-1.26%)
Sep 14, 2022 135.64 139.90 133.87 136.89 458,446 +0.69(+0.51%)
Sep 13, 2022 139.06 145.57 136.12 136.20 386,980 -4.50(-3.20%)
Sep 12, 2022 144.36 144.86 137.66 140.69 425,817 -2.38(-1.67%)
Sep 09, 2022 142.78 146.00 141.31 143.08 363,292 +5.33(+3.87%)
Sep 08, 2022 147.57 149.13 136.79 137.74 562,219 -11.15(-7.49%)
Sep 07, 2022 150.09 152.07 147.36 148.89 494,828 -4.58(-2.98%)
Sep 06, 2022 152.88 159.75 153.18 153.47 375,982 +4.24(+2.84%)
Sep 02, 2022 154.75 154.75 146.86 149.23 282,604 +0.08(+0.05%)
Sep 01, 2022 151.38 154.06 148.21 149.15 394,783 -7.55(-4.82%)
Aug 31, 2022 149.58 158.45 148.28 156.70 429,007 +4.40(+2.89%)
Aug 30, 2022 158.55 158.55 145.66 152.30 508,324 -8.68(-5.39%)
Aug 29, 2022 162.54 167.86 158.54 160.98 302,517 -3.89(-2.36%)
Aug 26, 2022 167.50 173.43 164.78 164.87 382,047 -2.69(-1.61%)
Aug 25, 2022 171.60 171.60 164.61 167.56 390,851 -1.43(-0.84%)
Aug 24, 2022 164.53 170.36 164.19 168.98 641,432 +4.45(+2.70%)
Aug 23, 2022 170.84 172.73 163.60 164.54 539,188 -1.33(-0.80%)
Aug 22, 2022 153.07 166.55 151.76 165.86 791,453 +11.50(+7.45%)
Aug 19, 2022 152.03 155.99 149.17 154.37 534,265 +0.04(+0.03%)
Aug 18, 2022 147.08 156.75 146.00 154.33 720,094 +7.75(+5.29%)
Aug 17, 2022 146.83 151.32 145.92 146.58 451,168 -2.38(-1.60%)
Aug 16, 2022 152.56 157.54 148.23 148.96 638,503 -1.19(-0.79%)
Aug 15, 2022 145.13 152.50 141.92 150.15 495,262 -1.74(-1.14%)
Aug 12, 2022 142.75 152.65 142.75 151.88 843,186 +7.78(+5.40%)
Aug 11, 2022 139.91 149.55 139.91 144.10 623,513 +7.72(+5.66%)
Aug 10, 2022 131.64 137.40 131.21 136.39 338,994 +5.34(+4.08%)
Aug 09, 2022 138.43 141.40 130.62 131.04 616,300 -9.84(-6.99%)
Aug 08, 2022 132.62 141.59 126.64 140.88 701,669 +12.03(+9.33%)
Aug 05, 2022 126.12 132.98 125.65 128.86 579,994 +2.17(+1.72%)
Aug 04, 2022 129.63 131.94 126.14 126.69 410,979 -5.43(-4.11%)
Aug 03, 2022 137.50 138.66 131.88 132.11 373,504 -2.97(-2.20%)
Aug 02, 2022 133.97 137.45 128.75 135.08 397,189 +0.06(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.