Alpha Metallurgical Resources Inc (NY: AMR )

321.76 -1.26 (-0.39%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.69 26.80 25.29 26.46 203,703 -0.21(-0.78%)
Jul 29, 2021 23.18 26.84 23.18 26.67 233,709 +3.28(+14.00%)
Jul 28, 2021 22.95 24.25 22.46 23.39 276,993 +0.55(+2.41%)
Jul 27, 2021 22.67 23.17 21.51 22.84 237,435 +0.22(+0.96%)
Jul 26, 2021 22.65 23.85 22.21 22.62 357,499 -0.03(-0.13%)
Jul 23, 2021 22.79 23.48 21.98 22.65 101,773 +0.01(+0.04%)
Jul 22, 2021 22.76 22.85 22.04 22.64 208,617 -0.13(-0.58%)
Jul 21, 2021 22.56 23.26 21.79 22.77 307,217 +0.50(+2.26%)
Jul 20, 2021 21.78 22.82 21.19 22.27 312,025 +0.68(+3.17%)
Jul 19, 2021 22.38 22.69 20.20 21.59 197,099 -1.32(-5.76%)
Jul 16, 2021 23.53 24.02 22.68 22.91 296,135 -0.41(-1.75%)
Jul 15, 2021 22.66 23.93 22.13 23.32 278,998 +0.57(+2.50%)
Jul 14, 2021 22.80 23.47 22.26 22.75 248,013 +0.26(+1.14%)
Jul 13, 2021 22.75 23.06 21.83 22.49 89,667 -0.36(-1.58%)
Jul 12, 2021 22.36 23.39 22.36 22.85 120,849 +0.09(+0.42%)
Jul 09, 2021 22.37 23.02 22.04 22.75 148,872 +0.69(+3.14%)
Jul 08, 2021 22.95 22.95 21.50 22.06 168,705 -1.50(-6.37%)
Jul 07, 2021 22.81 24.06 21.94 23.56 116,184 +0.73(+3.20%)
Jul 06, 2021 24.00 24.09 22.36 22.83 93,991 -1.03(-4.34%)
Jul 02, 2021 24.95 25.47 23.50 23.87 105,452 -1.03(-4.16%)
Jul 01, 2021 24.60 25.56 24.17 24.90 180,216 +0.57(+2.34%)
Jun 30, 2021 21.99 24.69 21.99 24.33 197,573 +2.31(+10.47%)
Jun 29, 2021 21.90 23.12 21.84 22.02 76,651 -0.13(-0.60%)
Jun 28, 2021 24.16 24.56 21.86 22.16 170,133 -2.27(-9.29%)
Jun 25, 2021 23.31 25.14 23.23 24.43 378,680 +1.36(+5.88%)
Jun 24, 2021 22.28 23.28 22.22 23.07 161,953 +0.83(+3.71%)
Jun 23, 2021 21.13 23.36 21.12 22.24 254,082 +1.16(+5.49%)
Jun 22, 2021 20.63 21.48 20.60 21.08 120,709 -0.07(-0.31%)
Jun 21, 2021 19.72 21.37 19.64 21.15 222,478 +1.16(+5.79%)
Jun 18, 2021 19.77 20.13 19.27 19.99 282,913 +0.22(+1.10%)
Jun 17, 2021 21.47 21.47 19.64 19.77 292,133 -1.82(-8.44%)
Jun 16, 2021 21.96 22.35 21.08 21.60 548,678 -0.43(-1.94%)
Jun 15, 2021 22.40 22.71 21.39 22.02 161,370 -0.39(-1.74%)
Jun 14, 2021 22.09 22.63 21.39 22.41 326,776 -0.01(-0.04%)
Jun 11, 2021 22.21 23.40 22.21 22.42 251,164 +0.23(+1.03%)
Jun 10, 2021 21.07 22.61 20.46 22.19 266,167 +0.98(+4.61%)
Jun 09, 2021 19.11 21.39 18.89 21.22 289,677 +1.95(+10.10%)
Jun 08, 2021 18.51 19.85 18.08 19.27 175,021 +0.82(+4.42%)
Jun 07, 2021 20.47 20.47 18.08 18.45 219,582 -1.97(-9.67%)
Jun 04, 2021 20.10 21.07 19.69 20.43 216,088 +0.60(+3.02%)
Jun 03, 2021 19.27 19.84 18.39 19.83 149,541 +0.59(+3.06%)
Jun 02, 2021 19.76 19.80 19.02 19.24 204,117 -0.41(-2.08%)
Jun 01, 2021 19.57 19.94 18.52 19.65 323,870 +0.80(+4.23%)
May 28, 2021 17.63 18.89 17.61 18.85 197,685 +1.37(+7.82%)
May 27, 2021 15.64 18.29 15.25 17.49 567,657 +2.13(+13.84%)
May 26, 2021 15.18 15.63 14.69 15.36 141,667 +0.14(+0.94%)
May 25, 2021 15.44 15.64 14.74 15.22 648,503 -0.08(-0.50%)
May 24, 2021 14.47 15.38 14.17 15.29 189,435 +0.75(+5.16%)
May 21, 2021 14.52 14.73 14.02 14.54 194,644 +0.39(+2.75%)
May 20, 2021 13.96 14.39 13.62 14.15 137,774 +0.24(+1.71%)
May 19, 2021 13.69 14.24 13.27 13.92 161,604 -0.18(-1.28%)
May 18, 2021 14.91 14.91 13.98 14.10 134,786 -0.34(-2.37%)
May 17, 2021 13.20 14.62 13.20 14.44 228,179 +1.23(+9.35%)
May 14, 2021 13.65 14.44 13.05 13.20 217,193 -0.04(-0.29%)
May 13, 2021 13.46 14.53 13.03 13.24 170,218 -0.32(-2.38%)
May 12, 2021 14.57 14.75 13.19 13.57 151,654 -0.86(-5.99%)
May 11, 2021 13.91 14.86 13.72 14.43 171,871 +0.03(+0.20%)
May 10, 2021 13.20 14.71 12.91 14.40 809,376 +1.73(+13.63%)
May 07, 2021 12.74 13.15 12.27 12.67 348,230 +0.03(+0.23%)
May 06, 2021 12.82 12.86 12.25 12.64 60,216 -0.17(-1.33%)
May 05, 2021 12.54 13.07 12.49 12.82 217,250 +0.19(+1.50%)
May 04, 2021 12.17 12.83 12.07 12.63 173,466 +0.40(+3.26%)
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.