Alpha Metallurgical Resources Inc (NY: AMR )

331.17 +8.15 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 130.16 131.31 124.70 130.16 436,682 +1.52(+1.18%)
Jul 28, 2022 141.81 145.14 128.53 128.64 561,774 -11.10(-7.94%)
Jul 27, 2022 138.34 140.77 132.40 139.74 364,198 +1.99(+1.44%)
Jul 26, 2022 140.79 142.75 136.41 137.75 278,108 -1.06(-0.76%)
Jul 25, 2022 129.20 139.13 127.97 138.80 349,057 +11.31(+8.87%)
Jul 22, 2022 132.52 136.24 127.49 127.50 345,075 -3.14(-2.40%)
Jul 21, 2022 135.62 136.10 125.67 130.64 488,122 -7.78(-5.62%)
Jul 20, 2022 137.52 138.89 130.92 138.41 540,224 +1.81(+1.32%)
Jul 19, 2022 131.70 137.03 129.59 136.60 455,797 +6.13(+4.70%)
Jul 18, 2022 125.44 132.22 124.97 130.47 543,303 +8.21(+6.72%)
Jul 15, 2022 120.27 122.39 116.44 122.26 624,386 +5.66(+4.86%)
Jul 14, 2022 112.85 116.77 111.13 116.60 496,362 -2.05(-1.73%)
Jul 13, 2022 111.97 120.29 111.97 118.65 505,007 +6.88(+6.16%)
Jul 12, 2022 109.90 113.55 106.60 111.77 443,698 +2.15(+1.96%)
Jul 11, 2022 108.55 113.43 107.57 109.62 347,224 -2.16(-1.93%)
Jul 08, 2022 111.63 112.96 107.84 111.78 454,730 +0.80(+0.72%)
Jul 07, 2022 109.13 113.94 109.09 110.98 712,628 +8.03(+7.80%)
Jul 06, 2022 105.49 108.12 98.89 102.95 892,948 -4.05(-3.78%)
Jul 05, 2022 114.21 115.09 104.91 107.00 1,129,929 -11.85(-9.97%)
Jul 01, 2022 121.00 123.17 113.41 118.84 837,599 -4.05(-3.30%)
Jun 30, 2022 125.25 126.37 118.49 122.90 736,695 -6.32(-4.89%)
Jun 29, 2022 139.42 139.42 128.58 129.22 514,840 -8.03(-5.85%)
Jun 28, 2022 138.00 141.53 134.54 137.25 433,882 +1.50(+1.11%)
Jun 27, 2022 129.91 138.30 128.97 135.75 494,129 +8.15(+6.38%)
Jun 24, 2022 127.52 133.46 123.73 127.60 3,822,009 +4.83(+3.93%)
Jun 23, 2022 130.39 134.30 120.59 122.78 902,463 -7.72(-5.91%)
Jun 22, 2022 131.37 135.34 128.55 130.49 914,235 -6.14(-4.49%)
Jun 21, 2022 140.83 147.48 136.18 136.63 1,304,706 -1.09(-0.80%)
Jun 17, 2022 137.99 141.80 130.40 137.73 1,253,549 -1.20(-0.86%)
Jun 16, 2022 142.69 147.81 138.59 138.93 914,134 -8.31(-5.64%)
Jun 15, 2022 138.00 150.37 137.96 147.24 888,960 +8.28(+5.96%)
Jun 14, 2022 141.80 145.85 136.59 138.96 962,909 +0.19(+0.13%)
Jun 13, 2022 145.26 145.26 136.22 138.77 1,094,253 -13.07(-8.61%)
Jun 10, 2022 155.82 160.14 148.76 151.84 808,155 -6.70(-4.23%)
Jun 09, 2022 161.44 162.70 152.01 158.54 789,981 -6.64(-4.02%)
Jun 08, 2022 171.57 172.48 162.66 165.19 615,106 -6.45(-3.76%)
Jun 07, 2022 166.85 177.50 164.96 171.63 977,461 +6.43(+3.89%)
Jun 06, 2022 165.42 168.53 156.68 165.21 726,147 +2.91(+1.80%)
Jun 03, 2022 164.22 167.84 156.04 162.29 580,151 -2.20(-1.34%)
Jun 02, 2022 160.81 168.54 158.22 164.50 656,540 +3.58(+2.22%)
Jun 01, 2022 154.75 163.27 152.11 160.92 643,687 +7.38(+4.80%)
May 31, 2022 169.93 173.73 149.28 153.54 1,243,799 -16.65(-9.78%)
May 27, 2022 169.36 170.94 163.32 170.19 505,347 +0.92(+0.54%)
May 26, 2022 160.44 172.02 159.96 169.27 1,004,827 +9.05(+5.65%)
May 25, 2022 158.69 162.19 151.04 160.22 434,778 -0.02(-0.01%)
May 24, 2022 156.57 163.27 153.79 160.24 641,856 -0.09(-0.06%)
May 23, 2022 146.82 162.25 146.09 160.34 1,172,502 +16.32(+11.33%)
May 20, 2022 146.11 148.14 136.70 144.02 796,322 +0.38(+0.26%)
May 19, 2022 141.72 150.18 141.23 143.64 1,093,808 -1.35(-0.93%)
May 18, 2022 148.99 150.60 139.60 144.99 886,457 -2.39(-1.62%)
May 17, 2022 138.60 148.81 131.00 147.38 1,775,060 +3.61(+2.51%)
May 16, 2022 155.69 160.76 138.61 143.77 1,023,032 -7.91(-5.21%)
May 13, 2022 148.19 156.40 147.15 151.68 712,294 +6.43(+4.42%)
May 12, 2022 145.18 148.18 137.93 145.25 610,601 -3.91(-2.62%)
May 11, 2022 139.99 155.68 139.99 149.16 628,726 +10.67(+7.71%)
May 10, 2022 141.92 144.42 132.93 138.49 791,041 +0.99(+0.72%)
May 09, 2022 155.69 157.25 135.74 137.51 1,043,303 -26.17(-15.99%)
May 06, 2022 163.01 169.64 155.80 163.68 800,766 +3.69(+2.31%)
May 05, 2022 166.61 167.04 148.74 159.99 1,039,483 +5.27(+3.41%)
May 04, 2022 156.11 159.40 147.62 154.72 857,730 +1.90(+1.24%)
May 03, 2022 140.31 153.50 138.94 152.82 575,640 +12.10(+8.60%)
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.