Alpha Metallurgical Resources Inc (NY: AMR )

169.53 +0.23 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 166.53 172.10 165.68 169.53 256,989 +0.23(+0.14%)
Nov 25, 2022 166.25 170.00 166.25 169.30 87,364 +3.98(+2.41%)
Nov 23, 2022 163.72 165.80 161.48 165.32 230,247 -0.43(-0.26%)
Nov 22, 2022 169.70 170.95 165.75 165.75 193,095 -0.30(-0.18%)
Nov 21, 2022 157.75 166.50 154.96 166.05 250,722 +6.11(+3.82%)
Nov 18, 2022 160.36 162.74 157.66 159.94 267,276 -2.82(-1.73%)
Nov 17, 2022 159.00 162.94 156.52 162.76 244,097 +0.35(+0.22%)
Nov 16, 2022 163.73 167.46 160.80 162.41 184,510 -5.60(-3.33%)
Nov 15, 2022 165.00 169.36 157.71 168.01 239,010 +5.31(+3.26%)
Nov 14, 2022 152.79 165.00 152.52 162.70 360,909 +8.73(+5.67%)
Nov 11, 2022 159.93 162.69 152.32 153.97 416,252 -1.04(-0.67%)
Nov 10, 2022 158.67 158.67 150.62 155.01 451,367 +3.77(+2.49%)
Nov 09, 2022 167.20 167.78 150.49 151.24 580,401 -18.96(-11.14%)
Nov 08, 2022 178.01 178.01 167.30 170.20 384,005 -7.98(-4.48%)
Nov 07, 2022 173.22 180.00 162.55 178.18 504,942 +0.96(+0.54%)
Nov 04, 2022 171.73 178.88 171.73 177.22 299,602 +9.84(+5.88%)
Nov 03, 2022 160.85 169.46 160.58 167.38 258,197 +6.53(+4.06%)
Nov 02, 2022 166.00 167.27 160.03 160.85 251,617 -5.74(-3.45%)
Nov 01, 2022 172.71 174.94 162.86 166.59 233,237 -2.26(-1.34%)
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%)
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.