Alpha Metallurgical Resources Inc (NY: AMR )

328.02 +5.00 (+1.55%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 167.01 167.03 161.45 163.44 367,471 -0.11(-0.07%)
Nov 29, 2022 163.09 166.29 162.49 163.55 265,087 +1.74(+1.07%)
Nov 28, 2022 158.95 164.27 158.14 161.81 269,242 +0.22(+0.14%)
Nov 25, 2022 158.68 162.26 158.68 161.59 91,529 +3.80(+2.41%)
Nov 23, 2022 156.27 158.25 154.13 157.80 241,225 -0.41(-0.26%)
Nov 22, 2022 161.98 163.17 158.21 158.21 202,302 -0.29(-0.18%)
Nov 21, 2022 150.57 158.92 147.90 158.49 262,676 +5.83(+3.82%)
Nov 18, 2022 153.06 155.33 150.48 152.66 280,020 -2.69(-1.73%)
Nov 17, 2022 151.76 155.52 149.85 155.35 255,736 +0.33(+0.22%)
Nov 16, 2022 156.28 159.84 153.48 155.02 193,307 -5.35(-3.33%)
Nov 15, 2022 157.49 161.65 150.53 160.36 250,406 +5.07(+3.26%)
Nov 14, 2022 145.84 157.49 145.58 155.29 378,117 +8.33(+5.67%)
Nov 11, 2022 152.65 155.29 145.39 146.96 436,099 -0.99(-0.67%)
Nov 10, 2022 151.45 151.45 143.76 147.96 472,889 +3.60(+2.49%)
Nov 09, 2022 159.59 160.14 143.64 144.36 608,075 -18.10(-11.14%)
Nov 08, 2022 169.91 169.91 159.69 162.45 402,315 -7.62(-4.48%)
Nov 07, 2022 165.34 171.81 155.15 170.07 529,018 +0.92(+0.54%)
Nov 04, 2022 163.91 170.74 163.91 169.15 313,887 +9.39(+5.88%)
Nov 03, 2022 153.53 161.75 153.27 159.76 270,508 +6.23(+4.06%)
Nov 02, 2022 158.44 159.66 152.75 153.53 263,614 -5.48(-3.45%)
Nov 01, 2022 164.85 166.98 155.45 159.01 244,358 -2.16(-1.34%)
Oct 31, 2022 158.99 162.74 156.76 161.16 318,350 +2.18(+1.37%)
Oct 28, 2022 162.61 164.17 154.00 158.99 412,474 -3.47(-2.13%)
Oct 27, 2022 159.39 164.44 159.21 162.45 422,407 +5.17(+3.29%)
Oct 26, 2022 160.95 161.69 155.05 157.28 265,318 -1.26(-0.79%)
Oct 25, 2022 151.95 158.84 151.88 158.54 263,229 +4.67(+3.03%)
Oct 24, 2022 149.16 155.42 144.14 153.87 376,444 +3.71(+2.47%)
Oct 21, 2022 143.48 150.28 141.52 150.16 392,499 +7.79(+5.47%)
Oct 20, 2022 144.91 149.46 141.06 142.37 275,748 -1.85(-1.28%)
Oct 19, 2022 147.92 148.18 142.31 144.22 209,159 -3.38(-2.29%)
Oct 18, 2022 151.74 153.17 145.38 147.60 210,040 -0.33(-0.23%)
Oct 17, 2022 148.90 150.82 143.99 147.94 280,860 +2.09(+1.43%)
Oct 14, 2022 146.92 148.26 141.74 145.85 211,168 -1.56(-1.06%)
Oct 13, 2022 144.67 150.80 141.39 147.41 326,311 +1.13(+0.77%)
Oct 12, 2022 140.34 148.40 138.02 146.28 340,256 +6.28(+4.49%)
Oct 11, 2022 141.56 145.72 135.99 140.00 474,825 -4.56(-3.16%)
Oct 10, 2022 144.95 147.75 142.53 144.57 290,159 +1.02(+0.71%)
Oct 07, 2022 147.47 148.61 142.36 143.54 332,009 -3.37(-2.29%)
Oct 06, 2022 142.20 147.48 142.20 146.91 276,763 +2.43(+1.68%)
Oct 05, 2022 142.22 146.40 135.45 144.48 336,207 -0.21(-0.15%)
Oct 04, 2022 140.84 144.80 139.79 144.69 427,432 +7.66(+5.59%)
Oct 03, 2022 134.13 138.59 133.35 137.03 295,765 +6.41(+4.91%)
Sep 30, 2022 129.09 133.85 128.28 130.61 306,464 -0.52(-0.39%)
Sep 29, 2022 130.75 131.91 127.90 131.13 347,768 -1.16(-0.88%)
Sep 28, 2022 120.43 134.12 118.91 132.29 665,884 +13.48(+11.34%)
Sep 27, 2022 114.77 119.60 114.77 118.81 350,036 +6.28(+5.58%)
Sep 26, 2022 111.81 118.45 111.54 112.53 414,216 -1.43(-1.26%)
Sep 23, 2022 119.33 120.27 112.68 113.97 554,979 -9.95(-8.03%)
Sep 22, 2022 129.47 130.36 122.30 123.91 301,520 -3.48(-2.73%)
Sep 21, 2022 134.53 134.95 126.83 127.40 348,635 -4.08(-3.10%)
Sep 20, 2022 129.05 132.55 126.45 131.47 473,080 +0.42(+0.32%)
Sep 19, 2022 120.84 132.17 120.75 131.05 592,367 +6.38(+5.11%)
Sep 16, 2022 126.62 131.60 122.48 124.67 922,989 -4.33(-3.36%)
Sep 15, 2022 134.29 137.45 128.02 129.01 638,844 -1.65(-1.26%)
Sep 14, 2022 129.47 133.53 127.78 130.66 480,305 +0.66(+0.51%)
Sep 13, 2022 132.73 138.95 129.92 130.00 405,432 -4.29(-3.20%)
Sep 12, 2022 137.79 138.27 131.40 134.29 446,120 -2.27(-1.67%)
Sep 09, 2022 136.28 139.35 134.88 136.57 380,615 +5.09(+3.87%)
Sep 08, 2022 140.86 142.34 130.56 131.47 589,027 -10.64(-7.49%)
Sep 07, 2022 143.26 145.15 140.65 142.12 518,422 -4.37(-2.98%)
Sep 06, 2022 145.92 152.47 146.21 146.48 393,909 +4.05(+2.84%)
Sep 02, 2022 147.71 147.71 140.17 142.44 296,079 +0.08(+0.05%)
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.