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 (%)
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%)
Jun 01, 2022 162.12 171.06 159.36 168.59 614,391 +7.73(+4.80%)
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%)
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.