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 (%)
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%)
Aug 01, 2022 135.83 136.61 131.12 135.02 339,953 -1.35(-0.99%)
Jul 29, 2022 136.37 137.57 130.64 136.37 416,808 +1.60(+1.18%)
Jul 28, 2022 148.57 152.06 134.66 134.77 536,206 -11.63(-7.94%)
Jul 27, 2022 144.93 147.49 138.71 146.40 347,622 +2.08(+1.44%)
Jul 26, 2022 147.50 149.56 142.91 144.31 265,450 -1.11(-0.76%)
Jul 25, 2022 135.36 145.76 134.07 145.42 333,171 +11.84(+8.87%)
Jul 22, 2022 138.84 142.74 133.57 133.58 329,370 -3.29(-2.40%)
Jul 21, 2022 142.08 142.59 131.66 136.87 465,907 -8.15(-5.62%)
Jul 20, 2022 144.07 145.51 137.16 145.01 515,637 +1.90(+1.32%)
Jul 19, 2022 137.98 143.57 135.77 143.12 435,053 +6.42(+4.70%)
Jul 18, 2022 131.42 138.52 130.93 136.70 518,576 +8.61(+6.72%)
Jul 15, 2022 126.01 128.22 121.99 128.09 595,969 +5.93(+4.86%)
Jul 14, 2022 118.23 122.34 116.42 122.16 473,771 -2.15(-1.73%)
Jul 13, 2022 117.31 126.03 117.31 124.31 482,023 +7.21(+6.16%)
Jul 12, 2022 115.14 118.97 111.68 117.10 423,504 +2.25(+1.96%)
Jul 11, 2022 113.72 118.84 112.70 114.85 331,421 -2.26(-1.93%)
Jul 08, 2022 116.95 118.35 112.98 117.11 434,034 +0.84(+0.72%)
Jul 07, 2022 114.33 119.37 114.29 116.28 680,195 +8.42(+7.80%)
Jul 06, 2022 110.52 113.27 103.60 107.86 852,308 -4.24(-3.78%)
Jul 05, 2022 119.66 120.58 109.91 112.10 1,078,504 -12.42(-9.97%)
Jul 01, 2022 126.77 129.04 118.82 124.51 799,478 -4.25(-3.30%)
Jun 30, 2022 131.22 132.40 124.14 128.76 703,167 -6.62(-4.89%)
Jun 29, 2022 146.07 146.07 134.71 135.38 491,409 -8.42(-5.85%)
Jun 28, 2022 144.58 148.27 140.95 143.80 414,135 +1.57(+1.11%)
Jun 27, 2022 136.11 144.89 135.12 142.22 471,640 +8.54(+6.39%)
Jun 24, 2022 133.59 139.82 129.63 133.69 3,648,061 +5.06(+3.93%)
Jun 23, 2022 136.61 140.71 126.34 128.63 861,390 -8.09(-5.92%)
Jun 22, 2022 137.63 141.79 134.68 136.72 872,626 -6.43(-4.49%)
Jun 21, 2022 147.54 154.51 142.67 143.15 1,245,327 -1.15(-0.79%)
Jun 17, 2022 144.57 148.56 136.62 144.29 1,196,497 -1.26(-0.86%)
Jun 16, 2022 149.49 154.85 145.20 145.55 872,530 -8.71(-5.64%)
Jun 15, 2022 144.58 157.54 144.53 154.26 848,502 +8.68(+5.96%)
Jun 14, 2022 148.56 152.81 143.10 145.58 919,085 +0.19(+0.13%)
Jun 13, 2022 152.19 152.19 142.71 145.39 1,044,452 -13.69(-8.61%)
Jun 10, 2022 163.25 167.77 155.85 159.08 771,374 -7.02(-4.23%)
Jun 09, 2022 169.14 170.46 159.26 166.10 754,027 -6.96(-4.02%)
Jun 08, 2022 179.75 180.70 170.42 173.06 587,111 -6.75(-3.76%)
Jun 07, 2022 174.81 185.97 172.83 179.82 932,975 +6.73(+3.89%)
Jun 06, 2022 173.30 176.57 164.15 173.09 693,099 +3.05(+1.80%)
Jun 03, 2022 172.05 175.84 163.48 170.03 553,747 -2.31(-1.34%)
Jun 02, 2022 168.48 176.58 165.76 172.34 626,660 +3.75(+2.22%)
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.