Alpha Metallurgical Resources Inc (NY: AMR )

323.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 125.27 126.40 118.51 122.92 736,561 -6.32(-4.89%)
Jun 29, 2022 139.45 139.45 128.60 129.24 514,747 -8.03(-5.85%)
Jun 28, 2022 138.03 141.55 134.56 137.28 433,803 +1.50(+1.11%)
Jun 27, 2022 129.94 138.32 129.00 135.77 494,039 +8.15(+6.39%)
Jun 24, 2022 127.54 133.48 123.75 127.62 3,821,315 +4.83(+3.93%)
Jun 23, 2022 130.41 134.33 120.61 122.80 902,299 -7.72(-5.91%)
Jun 22, 2022 131.39 135.36 128.58 130.52 914,069 -6.14(-4.49%)
Jun 21, 2022 140.86 147.51 136.20 136.66 1,304,469 -1.09(-0.79%)
Jun 17, 2022 138.02 141.83 130.42 137.75 1,253,321 -1.20(-0.86%)
Jun 16, 2022 142.71 147.83 138.61 138.95 913,968 -8.31(-5.64%)
Jun 15, 2022 138.03 150.39 137.98 147.26 888,799 +8.28(+5.96%)
Jun 14, 2022 141.83 145.88 136.61 138.98 962,734 +0.19(+0.13%)
Jun 13, 2022 145.29 145.29 136.24 138.79 1,094,055 -13.07(-8.61%)
Jun 10, 2022 155.85 160.17 148.78 151.87 808,008 -6.70(-4.23%)
Jun 09, 2022 161.47 162.73 152.04 158.57 789,837 -6.65(-4.02%)
Jun 08, 2022 171.60 172.51 162.69 165.22 614,994 -6.45(-3.76%)
Jun 07, 2022 166.88 177.53 164.99 171.67 977,283 +6.43(+3.89%)
Jun 06, 2022 165.45 168.56 156.71 165.24 726,015 +2.91(+1.80%)
Jun 03, 2022 164.25 167.87 156.07 162.32 580,046 -2.20(-1.34%)
Jun 02, 2022 160.84 168.57 158.25 164.53 656,421 +3.58(+2.22%)
Jun 01, 2022 154.78 163.30 152.13 160.95 643,570 +7.38(+4.80%)
May 31, 2022 169.96 173.76 149.31 153.57 1,243,573 -16.65(-9.78%)
May 27, 2022 169.39 170.97 163.35 170.22 505,255 +0.92(+0.54%)
May 26, 2022 160.47 172.06 159.99 169.30 1,004,645 +9.05(+5.65%)
May 25, 2022 158.72 162.22 151.07 160.25 434,699 -0.02(-0.01%)
May 24, 2022 156.60 163.30 153.82 160.27 641,739 -0.09(-0.06%)
May 23, 2022 146.85 162.28 146.12 160.37 1,172,289 +16.32(+11.33%)
May 20, 2022 146.13 148.17 136.72 144.05 796,178 +0.38(+0.26%)
May 19, 2022 141.75 150.21 141.25 143.67 1,093,609 -1.35(-0.93%)
May 18, 2022 149.02 150.62 139.62 145.01 886,296 -2.39(-1.62%)
May 17, 2022 138.62 148.84 131.03 147.41 1,774,738 +3.61(+2.51%)
May 16, 2022 155.72 160.79 138.63 143.80 1,022,846 -7.91(-5.21%)
May 13, 2022 148.21 156.43 147.18 151.71 712,164 +6.43(+4.42%)
May 12, 2022 145.20 148.21 137.96 145.28 610,490 -3.91(-2.62%)
May 11, 2022 140.02 155.71 140.02 149.19 628,612 +10.67(+7.70%)
May 10, 2022 141.95 144.44 132.96 138.52 790,897 +0.99(+0.72%)
May 09, 2022 155.72 157.28 135.77 137.53 1,043,113 -26.18(-15.99%)
May 06, 2022 163.03 169.67 155.83 163.71 800,620 +3.69(+2.31%)
May 05, 2022 166.64 167.07 148.76 160.02 1,039,294 +5.27(+3.41%)
May 04, 2022 156.14 159.43 147.65 154.75 857,575 +1.90(+1.24%)
May 03, 2022 140.33 153.53 138.97 152.85 575,536 +12.11(+8.60%)
May 02, 2022 144.32 147.43 136.69 140.74 467,199 -6.18(-4.21%)
Apr 29, 2022 151.45 153.77 145.31 146.92 415,538 -2.85(-1.90%)
Apr 28, 2022 146.22 152.31 134.86 149.77 782,818 +3.43(+2.34%)
Apr 27, 2022 131.68 147.38 131.68 146.34 705,966 +17.51(+13.59%)
Apr 26, 2022 121.87 134.41 119.97 128.84 787,388 +9.09(+7.59%)
Apr 25, 2022 118.86 123.41 114.04 119.75 823,207 -2.96(-2.41%)
Apr 22, 2022 131.61 136.26 121.87 122.71 684,952 -10.09(-7.60%)
Apr 21, 2022 150.02 150.02 131.40 132.80 847,955 -16.44(-11.02%)
Apr 20, 2022 148.59 151.34 141.04 149.25 386,066 -1.03(-0.69%)
Apr 19, 2022 149.86 151.41 143.29 150.28 516,934 -2.87(-1.87%)
Apr 18, 2022 151.45 156.37 149.11 153.15 601,443 +4.41(+2.96%)
Apr 14, 2022 143.39 151.29 142.17 148.75 698,188 +6.43(+4.52%)
Apr 13, 2022 137.68 143.55 130.47 142.32 718,971 +7.42(+5.50%)
Apr 12, 2022 124.50 138.43 124.50 134.90 1,135,759 +12.38(+10.11%)
Apr 11, 2022 124.77 126.76 119.01 122.52 430,880 -3.21(-2.55%)
Apr 08, 2022 123.58 126.78 119.12 125.73 355,076 +4.12(+3.39%)
Apr 07, 2022 113.81 123.14 113.29 121.61 446,204 +7.86(+6.91%)
Apr 06, 2022 114.36 119.01 111.52 113.75 421,721 +0.27(+0.23%)
Apr 05, 2022 121.08 122.59 112.59 113.48 580,330 -1.80(-1.56%)
Apr 04, 2022 128.18 131.74 111.90 115.29 769,839 -12.74(-9.95%)
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.