Alpha Metallurgical Resources Inc (NY: AMR )

159.23 -2.53 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 151.38 154.06 148.21 149.15 394,783 -7.55(-4.82%)
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%)
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.