Alpha Metallurgical Resources Inc (NY: AMR )

331.17 +8.15 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 159.02 162.77 156.79 161.19 318,292 +2.18(+1.37%)
Oct 28, 2022 162.64 164.20 154.03 159.02 412,399 -3.47(-2.13%)
Oct 27, 2022 159.42 164.47 159.24 162.48 422,330 +5.17(+3.29%)
Oct 26, 2022 160.97 161.72 155.07 157.31 265,269 -1.26(-0.79%)
Oct 25, 2022 151.98 158.87 151.91 158.57 263,181 +4.67(+3.03%)
Oct 24, 2022 149.19 155.45 144.16 153.90 376,376 +3.71(+2.47%)
Oct 21, 2022 143.50 150.30 141.55 150.19 392,428 +7.79(+5.47%)
Oct 20, 2022 144.94 149.49 141.09 142.40 275,698 -1.85(-1.28%)
Oct 19, 2022 147.94 148.20 142.34 144.25 209,121 -3.38(-2.29%)
Oct 18, 2022 151.77 153.19 145.40 147.63 210,002 -0.33(-0.23%)
Oct 17, 2022 148.93 150.85 144.01 147.96 280,809 +2.09(+1.43%)
Oct 14, 2022 146.95 148.28 141.77 145.87 211,130 -1.57(-1.06%)
Oct 13, 2022 144.70 150.83 141.41 147.44 326,251 +1.13(+0.77%)
Oct 12, 2022 140.36 148.43 138.04 146.31 340,194 +6.28(+4.49%)
Oct 11, 2022 141.59 145.75 136.01 140.03 474,739 -4.56(-3.16%)
Oct 10, 2022 144.97 147.78 142.56 144.59 290,107 +1.02(+0.71%)
Oct 07, 2022 147.50 148.64 142.38 143.57 331,949 -3.37(-2.29%)
Oct 06, 2022 142.22 147.50 142.22 146.94 276,712 +2.43(+1.68%)
Oct 05, 2022 142.25 146.43 135.48 144.51 336,146 -0.21(-0.15%)
Oct 04, 2022 140.86 144.82 139.82 144.72 427,354 +7.67(+5.59%)
Oct 03, 2022 134.16 138.62 133.38 137.05 295,712 +6.41(+4.91%)
Sep 30, 2022 129.12 133.87 128.31 130.64 306,409 -0.52(-0.39%)
Sep 29, 2022 130.78 131.94 127.92 131.15 347,705 -1.16(-0.88%)
Sep 28, 2022 120.45 134.15 118.93 132.32 665,763 +13.48(+11.34%)
Sep 27, 2022 114.79 119.62 114.79 118.84 349,973 +6.28(+5.58%)
Sep 26, 2022 111.83 118.47 111.56 112.56 414,141 -1.43(-1.26%)
Sep 23, 2022 119.35 120.29 112.70 113.99 554,878 -9.95(-8.03%)
Sep 22, 2022 129.49 130.39 122.32 123.93 301,466 -3.48(-2.74%)
Sep 21, 2022 134.56 134.97 126.86 127.42 348,571 -4.08(-3.10%)
Sep 20, 2022 129.07 132.57 126.47 131.50 472,994 +0.42(+0.32%)
Sep 19, 2022 120.86 132.19 120.77 131.07 592,260 +6.38(+5.11%)
Sep 16, 2022 126.64 131.63 122.50 124.70 922,821 -4.33(-3.36%)
Sep 15, 2022 134.31 137.47 128.04 129.03 638,728 -1.65(-1.26%)
Sep 14, 2022 129.49 133.56 127.80 130.68 480,218 +0.66(+0.51%)
Sep 13, 2022 132.75 138.97 129.95 130.02 405,359 -4.29(-3.20%)
Sep 12, 2022 137.82 138.29 131.42 134.32 446,039 -2.28(-1.67%)
Sep 09, 2022 136.31 139.38 134.91 136.59 380,546 +5.09(+3.87%)
Sep 08, 2022 140.88 142.37 130.59 131.50 588,920 -10.64(-7.49%)
Sep 07, 2022 143.28 145.18 140.68 142.14 518,328 -4.37(-2.98%)
Sep 06, 2022 145.95 152.50 146.23 146.51 393,838 +4.04(+2.84%)
Sep 02, 2022 147.74 147.74 140.20 142.47 296,025 +0.08(+0.05%)
Sep 01, 2022 144.52 147.07 141.49 142.39 413,532 -7.21(-4.82%)
Aug 31, 2022 142.80 151.27 141.56 149.59 449,381 +4.20(+2.89%)
Aug 30, 2022 151.37 151.37 139.05 145.40 532,466 -8.28(-5.39%)
Aug 29, 2022 155.17 160.25 151.36 153.68 316,884 -3.71(-2.36%)
Aug 26, 2022 159.90 165.57 157.31 157.39 400,191 -2.57(-1.61%)
Aug 25, 2022 163.82 163.82 157.14 159.96 409,414 -1.36(-0.84%)
Aug 24, 2022 157.07 162.64 156.74 161.32 671,895 +4.25(+2.70%)
Aug 23, 2022 163.09 164.90 156.18 157.08 564,795 -1.27(-0.80%)
Aug 22, 2022 146.13 159.00 144.88 158.34 829,041 +10.98(+7.45%)
Aug 19, 2022 145.14 148.92 142.41 147.37 559,638 +0.04(+0.03%)
Aug 18, 2022 140.41 149.64 139.38 147.33 754,293 +7.40(+5.29%)
Aug 17, 2022 140.17 144.46 139.30 139.93 472,595 -2.28(-1.60%)
Aug 16, 2022 145.64 150.39 141.51 142.21 668,827 -1.13(-0.79%)
Aug 15, 2022 138.55 145.59 135.49 143.34 518,783 -1.66(-1.14%)
Aug 12, 2022 136.28 145.72 136.28 145.00 883,231 +7.43(+5.40%)
Aug 11, 2022 133.56 142.77 133.56 137.57 653,125 +7.37(+5.66%)
Aug 10, 2022 125.67 131.17 125.26 130.20 355,094 +5.10(+4.08%)
Aug 09, 2022 132.16 134.99 124.70 125.10 645,570 -9.40(-6.99%)
Aug 08, 2022 126.61 135.17 120.89 134.50 734,993 +11.48(+9.33%)
Aug 05, 2022 120.40 126.95 119.95 123.02 607,539 +2.08(+1.72%)
Aug 04, 2022 123.75 125.96 120.42 120.94 430,497 -5.18(-4.11%)
Aug 03, 2022 131.27 132.37 125.90 126.12 391,243 -2.84(-2.20%)
Aug 02, 2022 127.90 131.22 122.91 128.96 416,053 +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.