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 (%)
May 31, 2022 178.03 182.02 156.40 160.86 1,187,191 -17.44(-9.78%)
May 27, 2022 177.43 179.09 171.11 178.31 482,348 +0.96(+0.54%)
May 26, 2022 168.09 180.23 167.59 177.34 959,095 +9.48(+5.65%)
May 25, 2022 166.25 169.92 158.25 167.86 414,990 -0.02(-0.01%)
May 24, 2022 164.03 171.06 161.12 167.88 612,644 -0.10(-0.06%)
May 23, 2022 153.82 169.98 153.06 167.98 1,119,139 +17.10(+11.33%)
May 20, 2022 153.07 155.21 143.22 150.89 760,080 +0.40(+0.26%)
May 19, 2022 148.48 157.34 147.96 150.49 1,044,026 -1.41(-0.93%)
May 18, 2022 156.10 157.78 146.25 151.90 846,112 -2.51(-1.62%)
May 17, 2022 145.21 155.91 137.25 154.41 1,694,274 +3.78(+2.51%)
May 16, 2022 163.11 168.43 145.22 150.63 976,472 -8.29(-5.21%)
May 13, 2022 155.25 163.86 154.17 158.91 679,876 +6.73(+4.43%)
May 12, 2022 152.10 155.25 144.51 152.18 582,811 -4.10(-2.62%)
May 11, 2022 146.67 163.10 146.67 156.28 600,112 +11.18(+7.70%)
May 10, 2022 148.69 151.30 139.27 145.10 755,039 +1.03(+0.72%)
May 09, 2022 163.11 164.75 142.21 144.06 995,820 -27.42(-15.99%)
May 06, 2022 170.78 177.73 163.23 171.48 764,321 +3.87(+2.31%)
May 05, 2022 174.56 175.00 155.83 167.62 992,174 +5.52(+3.41%)
May 04, 2022 163.56 167.00 154.66 162.09 818,693 +1.99(+1.24%)
May 03, 2022 147.00 160.82 145.57 160.11 549,442 +12.68(+8.60%)
May 02, 2022 151.18 154.43 143.18 147.43 446,016 -6.47(-4.21%)
Apr 29, 2022 158.64 161.07 152.21 153.90 396,698 -2.98(-1.90%)
Apr 28, 2022 153.16 159.54 141.27 156.88 747,326 +3.59(+2.34%)
Apr 27, 2022 137.94 154.38 137.94 153.29 673,959 +18.34(+13.59%)
Apr 26, 2022 127.65 140.79 125.67 134.95 751,689 +9.52(+7.59%)
Apr 25, 2022 124.50 129.27 119.46 125.44 785,884 -3.10(-2.41%)
Apr 22, 2022 137.86 142.73 127.65 128.54 653,897 -10.57(-7.60%)
Apr 21, 2022 157.14 157.14 137.64 139.11 809,509 -17.23(-11.02%)
Apr 20, 2022 155.65 158.53 147.73 156.34 368,562 -1.08(-0.69%)
Apr 19, 2022 156.97 158.60 150.09 157.42 493,497 -3.00(-1.87%)
Apr 18, 2022 158.64 163.80 156.19 160.42 574,174 +4.61(+2.96%)
Apr 14, 2022 150.20 158.47 148.92 155.81 666,533 +6.73(+4.52%)
Apr 13, 2022 144.21 150.37 136.66 149.08 686,374 +7.77(+5.50%)
Apr 12, 2022 130.41 145.00 130.41 141.31 1,084,265 +12.97(+10.11%)
Apr 11, 2022 130.70 132.78 124.66 128.34 411,344 -3.36(-2.55%)
Apr 08, 2022 129.45 132.79 124.78 131.70 338,977 +4.32(+3.39%)
Apr 07, 2022 119.21 128.99 118.67 127.39 425,974 +8.23(+6.91%)
Apr 06, 2022 119.80 124.66 116.81 119.15 402,601 +0.28(+0.23%)
Apr 05, 2022 126.83 128.41 117.94 118.87 554,019 -1.89(-1.57%)
Apr 04, 2022 134.27 138.00 117.21 120.76 734,936 -13.35(-9.95%)
Apr 01, 2022 132.74 138.54 131.50 134.11 319,274 +2.86(+2.18%)
Mar 31, 2022 126.02 135.50 122.61 131.24 546,414 +5.49(+4.37%)
Mar 30, 2022 132.70 138.60 121.46 125.75 820,843 -3.98(-3.07%)
Mar 29, 2022 122.97 129.89 118.90 129.73 566,153 -1.21(-0.93%)
Mar 28, 2022 130.29 131.03 122.84 130.94 346,434 -0.40(-0.30%)
Mar 25, 2022 129.97 132.90 129.12 131.34 243,621 +1.21(+0.93%)
Mar 24, 2022 132.78 135.52 126.84 130.13 337,845 -1.33(-1.01%)
Mar 23, 2022 125.67 133.35 124.83 131.46 343,348 +7.93(+6.42%)
Mar 22, 2022 125.96 130.18 120.77 123.54 313,834 -1.87(-1.49%)
Mar 21, 2022 124.07 128.79 121.51 125.41 408,582 +5.42(+4.52%)
Mar 18, 2022 115.37 121.18 112.75 119.98 1,191,356 +5.40(+4.71%)
Mar 17, 2022 112.73 115.05 108.97 114.58 556,181 +4.92(+4.49%)
Mar 16, 2022 114.15 115.51 105.81 109.66 632,880 -3.16(-2.80%)
Mar 15, 2022 104.93 118.20 103.86 112.82 897,354 +0.09(+0.08%)
Mar 14, 2022 129.12 129.12 110.21 112.73 1,016,839 -19.27(-14.60%)
Mar 11, 2022 135.89 136.26 126.50 132.01 727,820 -3.91(-2.88%)
Mar 10, 2022 125.23 136.22 135.92 980,486 +14.94(+12.35%)
Mar 09, 2022 122.68 124.21 115.86 120.98 870,739 -4.73(-3.77%)
Mar 08, 2022 117.17 131.98 116.48 125.71 707,639 +9.71(+8.37%)
Mar 07, 2022 119.81 131.58 112.46 116.01 1,026,562 +0.49(+0.42%)
Mar 04, 2022 114.38 116.48 108.64 115.52 571,755 +1.51(+1.33%)
Mar 03, 2022 106.10 116.36 103.30 114.01 616,182 +7.94(+7.48%)
Mar 02, 2022 99.27 106.41 98.50 106.07 489,175 +9.46(+9.79%)
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.