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 (%)
Oct 29, 2021 63.26 64.33 59.86 61.45 318,463 -0.91(-1.45%)
Oct 28, 2021 62.48 65.18 62.04 62.36 178,861 +0.56(+0.90%)
Oct 27, 2021 65.30 68.91 60.67 61.80 362,538 -4.07(-6.18%)
Oct 26, 2021 65.66 65.87 426,341 +1.23(+1.91%)
Oct 25, 2021 65.64 67.48 63.82 64.64 299,708 +0.52(+0.81%)
Oct 22, 2021 62.48 64.63 61.08 64.12 246,627 +1.91(+3.07%)
Oct 21, 2021 60.35 63.55 59.51 62.21 125,769 +0.50(+0.81%)
Oct 20, 2021 60.63 62.23 58.93 61.71 179,148 -0.30(-0.48%)
Oct 19, 2021 64.10 64.15 58.63 62.01 223,066 -1.53(-2.41%)
Oct 18, 2021 60.51 64.29 59.96 63.54 210,104 +2.03(+3.30%)
Oct 15, 2021 58.91 63.19 58.03 61.51 203,726 +4.18(+7.29%)
Oct 14, 2021 61.25 65.68 56.98 57.34 277,356 -3.10(-5.13%)
Oct 13, 2021 60.15 60.63 58.17 60.44 168,929 +0.74(+1.23%)
Oct 12, 2021 58.59 60.07 57.73 59.70 136,817 +1.42(+2.44%)
Oct 11, 2021 61.12 62.16 57.78 58.28 311,462 -2.00(-3.32%)
Oct 08, 2021 58.76 61.17 58.26 60.28 126,407 +1.79(+3.06%)
Oct 07, 2021 60.71 62.50 56.62 58.49 149,941 -1.26(-2.11%)
Oct 06, 2021 59.67 62.66 56.10 59.75 177,617 -0.91(-1.51%)
Oct 05, 2021 61.00 62.71 56.95 60.67 427,819 +1.13(+1.90%)
Oct 04, 2021 56.49 59.55 55.38 59.54 445,993 +4.22(+7.62%)
Oct 01, 2021 49.78 55.59 49.50 55.32 390,507 +5.80(+11.71%)
Sep 30, 2021 49.74 52.03 48.49 49.52 543,108 -0.12(-0.24%)
Sep 29, 2021 48.94 50.50 47.48 49.64 291,001 +1.48(+3.08%)
Sep 28, 2021 47.77 49.70 45.87 48.16 301,615 -0.22(-0.45%)
Sep 27, 2021 47.48 49.22 46.94 48.38 190,182 +0.90(+1.89%)
Sep 24, 2021 48.28 49.73 47.43 47.48 98,810 -1.42(-2.91%)
Sep 23, 2021 48.69 50.70 47.87 48.90 157,661 +0.21(+0.43%)
Sep 22, 2021 43.94 50.43 43.94 48.69 323,354 +5.51(+12.76%)
Sep 21, 2021 46.25 46.45 41.79 43.18 481,549 -2.53(-5.53%)
Sep 20, 2021 46.11 46.65 43.03 45.71 731,184 -3.33(-6.79%)
Sep 17, 2021 51.64 53.61 48.81 49.04 940,362 -3.23(-6.18%)
Sep 16, 2021 55.20 55.20 49.86 52.27 442,977 -3.42(-6.14%)
Sep 15, 2021 52.11 55.91 50.97 55.70 546,727 +3.76(+7.24%)
Sep 14, 2021 52.58 53.36 51.20 51.94 291,911 -0.67(-1.27%)
Sep 13, 2021 53.71 54.26 51.22 52.60 362,246 -0.62(-1.16%)
Sep 10, 2021 51.34 54.57 51.07 53.22 511,183 +2.32(+4.55%)
Sep 09, 2021 47.52 51.58 47.51 50.90 266,183 +3.40(+7.16%)
Sep 08, 2021 48.60 48.76 47.41 47.50 251,731 -1.29(-2.65%)
Sep 07, 2021 46.12 49.62 46.07 48.79 361,908 +4.02(+8.97%)
Sep 03, 2021 41.53 45.70 41.53 44.78 445,306 +3.74(+9.11%)
Sep 02, 2021 39.97 41.23 39.97 41.04 336,300 +1.72(+4.38%)
Sep 01, 2021 38.90 39.45 37.40 39.32 160,593 +0.42(+1.07%)
Aug 31, 2021 38.87 39.78 37.99 38.90 135,586 +0.11(+0.28%)
Aug 30, 2021 38.84 39.08 37.21 38.79 204,328 +0.03(+0.08%)
Aug 27, 2021 37.80 39.50 37.80 38.76 203,319 +1.07(+2.85%)
Aug 26, 2021 37.68 38.53 36.49 37.68 199,021 -0.42(-1.10%)
Aug 25, 2021 37.47 38.42 36.71 38.10 374,528 +0.64(+1.70%)
Aug 24, 2021 36.60 38.25 36.50 37.47 186,887 +1.30(+3.60%)
Aug 23, 2021 34.08 36.38 34.06 36.16 405,729 +2.25(+6.63%)
Aug 20, 2021 32.35 34.97 32.08 33.91 129,057 +1.25(+3.84%)
Aug 19, 2021 33.47 33.80 31.37 32.66 313,627 -1.53(-4.48%)
Aug 18, 2021 36.43 36.67 34.05 34.19 422,472 -2.33(-6.37%)
Aug 17, 2021 35.58 36.94 35.27 36.52 235,559 +0.46(+1.27%)
Aug 16, 2021 35.97 36.48 34.44 36.06 150,638 -0.27(-0.74%)
Aug 13, 2021 36.14 36.50 35.42 36.33 248,612 +0.93(+2.64%)
Aug 12, 2021 35.41 36.14 34.31 35.40 212,271 +0.15(+0.42%)
Aug 11, 2021 35.29 36.41 34.49 35.25 274,064 +0.76(+2.19%)
Aug 10, 2021 33.54 34.92 33.41 34.49 277,507 +1.83(+5.60%)
Aug 09, 2021 30.31 32.88 30.02 32.66 282,199 +2.45(+8.10%)
Aug 06, 2021 28.82 31.33 28.19 30.22 364,728 +1.08(+3.72%)
Aug 05, 2021 28.79 30.24 28.48 29.13 145,013 +0.87(+3.06%)
Aug 04, 2021 28.04 29.19 27.88 28.27 163,553 +0.21(+0.74%)
Aug 03, 2021 27.41 29.25 26.28 28.06 139,012 +0.36(+1.29%)
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.