Alpha Metallurgical Resources Inc (NY: AMR )

299.00 +5.07 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 292.80 300.41 292.80 299.00 119,286 +5.07(+1.72%)
Jun 17, 2024 292.21 298.63 291.92 293.93 137,954 -0.76(-0.26%)
Jun 14, 2024 296.60 298.35 294.26 294.69 108,185 -2.96(-0.99%)
Jun 13, 2024 297.18 298.62 292.00 297.65 108,310 -0.63(-0.21%)
Jun 12, 2024 305.00 305.72 297.00 298.28 135,728 -2.62(-0.87%)
Jun 11, 2024 302.83 302.90 293.92 300.90 141,279 -3.25(-1.07%)
Jun 10, 2024 304.05 306.05 291.05 304.15 151,488 -2.88(-0.94%)
Jun 07, 2024 305.48 307.30 299.11 307.03 121,708 -2.68(-0.87%)
Jun 06, 2024 311.96 314.71 309.55 309.71 145,403 -0.90(-0.29%)
Jun 05, 2024 298.71 311.69 298.71 310.61 175,157 +11.91(+3.99%)
Jun 04, 2024 326.21 329.40 296.01 298.70 272,045 -30.93(-9.38%)
Jun 03, 2024 321.36 332.97 321.36 329.63 251,206 +14.22(+4.51%)
May 31, 2024 315.51 318.80 312.35 315.41 179,112 +2.17(+0.69%)
May 30, 2024 309.00 314.99 308.42 313.24 94,151 +5.03(+1.63%)
May 29, 2024 307.26 312.05 306.85 308.21 128,265 -1.52(-0.49%)
May 28, 2024 308.62 316.02 306.69 309.73 104,829 +2.55(+0.83%)
May 24, 2024 307.00 308.54 305.13 307.18 111,120 +4.25(+1.40%)
May 23, 2024 306.66 310.70 300.27 302.93 107,491 -1.59(-0.52%)
May 22, 2024 301.87 306.45 299.73 304.52 172,654 +0.45(+0.15%)
May 21, 2024 298.96 305.00 298.28 304.07 219,933 +6.10(+2.05%)
May 20, 2024 287.58 298.64 287.58 297.97 304,798 +11.48(+4.01%)
May 17, 2024 291.81 293.26 284.26 286.49 154,055 -2.73(-0.94%)
May 16, 2024 289.70 291.20 285.00 289.22 124,053 -0.39(-0.13%)
May 15, 2024 286.85 291.29 282.98 289.61 158,215 +3.16(+1.10%)
May 14, 2024 291.47 294.24 286.18 286.45 134,561 -4.18(-1.44%)
May 13, 2024 287.09 293.30 286.24 290.63 145,910 +3.54(+1.23%)
May 10, 2024 298.89 298.89 285.59 287.09 222,583 -11.68(-3.91%)
May 09, 2024 300.87 301.98 295.04 298.77 181,818 -1.72(-0.57%)
May 08, 2024 298.77 301.15 292.81 300.49 237,931 -4.08(-1.34%)
May 07, 2024 300.74 313.55 300.74 304.57 219,130 +7.93(+2.67%)
May 06, 2024 309.63 326.36 294.55 296.64 442,170 -36.13(-10.86%)
May 03, 2024 324.82 334.01 322.73 332.77 189,662 +9.28(+2.87%)
May 02, 2024 326.71 331.29 323.20 323.49 166,185 +1.01(+0.31%)
May 01, 2024 330.27 330.27 316.90 322.48 157,644 -4.64(-1.42%)
Apr 30, 2024 339.52 340.99 324.80 327.12 198,576 -14.35(-4.20%)
Apr 29, 2024 346.90 346.90 337.51 341.47 153,156 -2.43(-0.71%)
Apr 26, 2024 341.10 347.60 335.58 343.90 158,256 +2.80(+0.82%)
Apr 25, 2024 322.00 343.42 320.49 341.10 296,221 +16.79(+5.18%)
Apr 24, 2024 322.80 331.81 321.92 324.31 156,212 +2.60(+0.81%)
Apr 23, 2024 328.04 330.01 314.00 321.71 238,307 -11.29(-3.39%)
Apr 22, 2024 328.33 336.20 323.02 333.00 193,988 +3.50(+1.06%)
Apr 19, 2024 334.36 341.37 328.39 329.50 291,963 -7.71(-2.29%)
Apr 18, 2024 343.59 349.37 334.70 337.21 127,614 -4.97(-1.45%)
Apr 17, 2024 360.00 361.17 341.08 342.18 205,942 -6.99(-2.00%)
Apr 16, 2024 321.59 349.75 315.00 349.17 271,251 +24.37(+7.50%)
Apr 15, 2024 328.46 333.52 323.75 324.80 126,194 -2.91(-0.89%)
Apr 12, 2024 332.25 340.92 324.02 327.71 167,816 -0.73(-0.22%)
Apr 11, 2024 323.00 330.07 323.00 328.44 189,643 +7.02(+2.18%)
Apr 10, 2024 314.33 322.88 314.33 321.42 204,055 -1.19(-0.37%)
Apr 09, 2024 317.40 322.62 308.40 322.61 180,216 +8.11(+2.58%)
Apr 08, 2024 314.07 318.16 307.00 314.50 121,476 +3.27(+1.05%)
Apr 05, 2024 312.59 317.17 308.01 311.23 176,209 -0.07(-0.02%)
Apr 04, 2024 321.30 323.79 309.49 311.30 205,328 -9.19(-2.87%)
Apr 03, 2024 315.09 323.57 314.55 320.49 151,676 +6.13(+1.95%)
Apr 02, 2024 324.00 324.00 310.99 314.36 179,601 -10.81(-3.32%)
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.