Alpha Metallurgical Resources Inc (NY: AMR )

158.83 -2.93 (-1.81%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 93.72 96.41 91.22 94.27 407,924 +0.07(+0.07%)
Feb 25, 2022 89.50 95.33 91.98 94.20 288,627 +4.79(+5.36%)
Feb 24, 2022 89.28 89.79 85.05 89.40 410,222 -2.00(-2.19%)
Feb 23, 2022 91.00 96.90 89.89 91.40 430,889 +1.12(+1.24%)
Feb 22, 2022 89.45 92.87 87.80 90.28 376,822 +1.43(+1.61%)
Feb 18, 2022 88.85 0 +1.90(+2.18%)
Feb 17, 2022 83.73 87.81 82.75 86.95 232,180 +2.24(+2.64%)
Feb 16, 2022 87.05 89.41 84.04 84.71 296,148 -2.12(-2.44%)
Feb 15, 2022 84.16 87.49 82.13 86.83 252,395 +2.40(+2.84%)
Feb 14, 2022 83.72 84.93 80.28 84.43 322,055 +0.71(+0.84%)
Feb 11, 2022 79.57 83.98 77.63 83.72 363,546 +3.41(+4.25%)
Feb 10, 2022 79.11 84.50 79.00 80.31 410,893 +0.81(+1.01%)
Feb 09, 2022 78.97 81.96 78.24 79.51 363,448 +1.12(+1.43%)
Feb 08, 2022 76.58 81.51 76.58 78.38 346,605 +1.97(+2.58%)
Feb 07, 2022 77.12 77.62 74.56 76.41 497,130 +0.26(+0.34%)
Feb 04, 2022 75.39 78.46 74.17 76.15 279,431 +0.91(+1.22%)
Feb 03, 2022 68.84 75.24 507,200 +5.14(+7.34%)
Feb 02, 2022 73.24 74.92 69.11 70.10 305,559 -3.13(-4.28%)
Feb 01, 2022 63.24 73.27 63.24 73.23 487,421 +10.34(+16.45%)
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%)
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.