Alpha Metallurgical Resources Inc (NY: AMR )

168.59 +1.28 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 63.67 61.12 62.89 140,262 -1.38(-2.15%)
Jan 28, 2022 62.80 64.38 60.91 64.27 295,980 +1.80(+2.88%)
Jan 27, 2022 62.67 64.99 61.30 62.47 283,599 +0.24(+0.38%)
Jan 26, 2022 61.18 65.39 60.64 62.23 319,812 +1.47(+2.42%)
Jan 25, 2022 59.05 61.60 57.38 60.76 266,331 +0.72(+1.19%)
Jan 24, 2022 56.73 60.67 55.68 60.04 448,383 +0.80(+1.34%)
Jan 21, 2022 61.68 62.07 58.18 59.25 609,951 -2.60(-4.20%)
Jan 20, 2022 69.24 69.92 61.23 61.84 453,308 -7.40(-10.69%)
Jan 19, 2022 70.61 72.10 68.70 69.24 258,661 -0.75(-1.07%)
Jan 18, 2022 70.09 72.31 68.63 69.99 288,833 -0.35(-0.49%)
Jan 14, 2022 70.34 0 +0.56(+0.80%)
Jan 13, 2022 71.81 72.65 68.92 69.78 286,876 -0.76(-1.07%)
Jan 12, 2022 66.14 70.93 66.07 70.54 606,912 +4.78(+7.28%)
Jan 11, 2022 64.06 66.97 61.87 65.75 416,109 +2.60(+4.11%)
Jan 10, 2022 61.66 63.32 59.83 63.16 283,415 +0.80(+1.28%)
Jan 07, 2022 62.80 64.07 61.49 62.36 149,314 -0.17(-0.27%)
Jan 06, 2022 62.72 63.95 60.41 62.53 181,053 +0.09(+0.14%)
Jan 05, 2022 63.87 65.06 61.97 62.44 238,456 -1.27(-2.00%)
Jan 04, 2022 63.35 65.99 63.20 63.71 442,667 +1.06(+1.70%)
Jan 03, 2022 61.07 63.60 60.46 62.65 220,472 +1.93(+3.18%)
Dec 31, 2021 59.44 60.90 58.87 60.72 249,510 +1.01(+1.70%)
Dec 30, 2021 59.27 59.94 57.18 59.70 260,313 +0.68(+1.15%)
Dec 29, 2021 58.72 60.27 58.37 59.03 182,462 +0.06(+0.10%)
Dec 28, 2021 59.17 59.17 57.41 58.97 175,988 +0.06(+0.10%)
Dec 27, 2021 55.31 59.29 53.88 58.91 173,932 +2.90(+5.19%)
Dec 23, 2021 57.01 58.00 55.74 56.00 247,984 -1.05(-1.85%)
Dec 22, 2021 56.48 57.86 54.97 57.06 209,499 +0.48(+0.84%)
Dec 21, 2021 52.48 56.75 52.46 56.58 232,945 +5.36(+10.47%)
Dec 20, 2021 49.04 51.39 47.17 51.22 246,754 +0.11(+0.21%)
Dec 17, 2021 50.05 52.83 49.22 51.11 832,942 +0.66(+1.30%)
Dec 16, 2021 49.51 51.84 49.51 50.45 209,272 +1.45(+2.96%)
Dec 15, 2021 47.60 49.52 44.23 49.00 280,345 +0.91(+1.88%)
Dec 14, 2021 48.73 51.39 47.47 48.10 226,194 -1.04(-2.13%)
Dec 13, 2021 49.46 50.95 48.54 49.14 345,978 -0.71(-1.42%)
Dec 10, 2021 51.71 52.01 47.88 49.85 183,595 -1.20(-2.36%)
Dec 09, 2021 50.38 51.93 49.58 51.05 140,564 +0.11(+0.21%)
Dec 08, 2021 49.53 52.56 48.76 50.94 250,463 +1.88(+3.83%)
Dec 07, 2021 48.92 50.06 48.38 49.06 264,480 +1.76(+3.72%)
Dec 06, 2021 46.77 48.21 45.41 47.30 277,339 +1.52(+3.32%)
Dec 03, 2021 47.77 48.54 44.90 45.78 713,669 -1.43(-3.03%)
Dec 02, 2021 44.87 47.41 43.98 47.21 213,822 +2.57(+5.75%)
Dec 01, 2021 47.51 48.44 44.41 44.65 299,482 -1.69(-3.65%)
Nov 30, 2021 45.85 46.49 44.12 46.34 664,005 -0.27(-0.58%)
Nov 29, 2021 46.65 48.04 45.43 46.61 224,486 +1.45(+3.22%)
Nov 26, 2021 45.06 45.98 42.77 45.15 239,612 -3.39(-6.99%)
Nov 24, 2021 48.55 49.96 47.67 48.55 191,212 -0.13(-0.27%)
Nov 23, 2021 48.46 49.92 47.71 48.67 276,733 +0.62(+1.28%)
Nov 22, 2021 45.66 50.18 45.01 48.06 372,851 +2.17(+4.72%)
Nov 19, 2021 45.99 47.24 44.39 45.89 241,838 -1.29(-2.74%)
Nov 18, 2021 47.84 47.22 45.45 47.18 361,483 -1.05(-2.19%)
Nov 17, 2021 50.44 50.71 47.03 48.24 233,969 -1.95(-3.88%)
Nov 16, 2021 49.73 51.11 48.63 50.19 305,405 +0.38(+0.76%)
Nov 15, 2021 50.62 51.87 47.94 49.81 435,070 -3.02(-5.72%)
Nov 12, 2021 53.49 54.81 52.61 52.83 366,102 -0.43(-0.80%)
Nov 11, 2021 53.05 54.18 51.70 53.26 205,028 +1.28(+2.47%)
Nov 10, 2021 54.49 51.98 266,297 -2.95(-5.38%)
Nov 09, 2021 58.45 58.81 52.96 54.93 409,016 -3.82(-6.50%)
Nov 08, 2021 61.62 62.36 57.19 58.75 425,716 -1.94(-3.20%)
Nov 05, 2021 60.67 62.50 59.54 60.69 637,041 +1.28(+2.16%)
Nov 04, 2021 61.67 62.41 57.70 59.41 200,969 -2.05(-3.33%)
Nov 03, 2021 57.69 61.96 57.67 61.45 225,963 +2.69(+4.57%)
Nov 02, 2021 61.08 61.37 55.94 58.77 271,925 -2.95(-4.79%)
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.