Alpha Metallurgical Resources Inc (NY: AMR )

377.25 +14.63 (+4.03%)
Official Closing Price Updated: 6:30 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 370.34 377.84 363.66 377.25 410,858 +14.63(+4.03%)
Feb 28, 2024 432.00 432.10 360.01 362.62 650,155 -76.03(-17.33%)
Feb 27, 2024 447.18 452.00 428.30 438.65 254,041 -3.56(-0.81%)
Feb 26, 2024 409.00 446.03 407.01 442.21 502,092 +52.33(+13.42%)
Feb 23, 2024 390.00 390.98 382.17 389.88 196,546 +1.81(+0.47%)
Feb 22, 2024 374.64 389.67 371.81 388.07 117,220 +13.40(+3.58%)
Feb 21, 2024 361.66 376.51 360.01 374.67 137,946 +10.29(+2.82%)
Feb 20, 2024 371.00 371.00 358.19 364.38 149,288 -9.20(-2.46%)
Feb 16, 2024 380.71 380.81 368.58 373.58 161,536 -4.44(-1.17%)
Feb 15, 2024 382.99 386.91 357.70 378.02 304,247 -12.78(-3.27%)
Feb 14, 2024 383.89 393.31 380.22 390.80 245,664 +10.58(+2.78%)
Feb 13, 2024 366.70 385.47 365.27 380.22 259,476 +7.44(+2.00%)
Feb 12, 2024 374.10 375.79 370.55 372.78 132,926 +2.78(+0.75%)
Feb 09, 2024 373.47 373.47 363.36 370.00 120,528 -0.91(-0.25%)
Feb 08, 2024 357.19 374.04 354.68 370.91 133,490 +9.62(+2.66%)
Feb 07, 2024 360.20 364.00 351.99 361.29 245,956 +1.88(+0.52%)
Feb 06, 2024 382.02 382.45 342.18 359.41 431,784 -20.86(-5.49%)
Feb 05, 2024 396.17 398.11 371.00 380.27 295,690 -23.26(-5.76%)
Feb 02, 2024 399.58 411.20 399.58 403.53 110,415 -3.47(-0.85%)
Feb 01, 2024 401.09 409.60 401.08 407.00 135,511 +7.76(+1.94%)
Jan 31, 2024 401.46 408.04 398.53 399.24 124,992 -4.14(-1.03%)
Jan 30, 2024 391.25 403.64 386.01 403.38 149,297 +7.84(+1.98%)
Jan 29, 2024 385.02 396.90 380.93 395.54 109,648 +9.49(+2.46%)
Jan 26, 2024 378.54 387.35 376.02 386.05 102,379 +7.51(+1.98%)
Jan 25, 2024 398.95 398.95 374.06 378.54 231,581 -10.81(-2.78%)
Jan 24, 2024 404.91 407.63 389.21 389.35 187,728 -11.58(-2.89%)
Jan 23, 2024 408.63 408.63 397.74 400.93 173,089 -5.85(-1.44%)
Jan 22, 2024 402.43 408.74 392.02 406.78 221,710 +4.32(+1.07%)
Jan 19, 2024 398.18 403.52 388.17 402.46 394,759 +5.93(+1.50%)
Jan 18, 2024 382.00 398.74 377.04 396.53 337,423 +19.10(+5.06%)
Jan 17, 2024 353.75 378.84 351.27 377.43 200,388 +18.72(+5.22%)
Jan 16, 2024 369.95 372.74 356.35 358.71 203,761 -9.29(-2.52%)
Jan 12, 2024 366.13 370.78 361.02 368.00 104,082 +5.38(+1.48%)
Jan 11, 2024 364.80 368.14 354.48 362.62 139,862 -1.28(-0.35%)
Jan 10, 2024 382.00 382.14 362.88 363.90 244,348 -18.05(-4.73%)
Jan 09, 2024 364.28 383.45 362.45 381.95 217,168 +16.23(+4.44%)
Jan 08, 2024 365.00 365.76 350.11 365.72 146,655 -1.60(-0.44%)
Jan 05, 2024 360.01 371.89 359.80 367.32 190,278 +5.66(+1.57%)
Jan 04, 2024 341.80 379.19 341.77 361.66 476,466 +20.48(+6.00%)
Jan 03, 2024 339.54 348.09 337.82 341.18 197,186 -0.06(-0.02%)
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.