Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

331.17 +8.15 (+2.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 142.59 145.49 141.60 144.95 297,217 +1.93(+1.35%)
Dec 29, 2022 141.21 143.54 139.98 143.02 228,392 +2.23(+1.58%)
Dec 28, 2022 148.52 148.84 135.52 140.79 371,367 -8.06(-5.41%)
Dec 27, 2022 151.03 151.70 147.49 148.85 162,162 -0.35(-0.23%)
Dec 23, 2022 146.99 149.51 145.64 149.19 151,416 +2.94(+2.01%)
Dec 22, 2022 147.50 147.52 142.17 146.25 174,270 -1.75(-1.18%)
Dec 21, 2022 146.66 148.09 144.00 148.01 196,285 +3.53(+2.44%)
Dec 20, 2022 143.53 147.35 143.48 144.48 179,648 +1.80(+1.26%)
Dec 19, 2022 144.81 145.88 140.61 142.68 175,847 -1.19(-0.83%)
Dec 16, 2022 143.23 144.31 140.20 143.87 606,995 -1.19(-0.82%)
Dec 15, 2022 144.67 147.02 141.21 145.06 384,918 -0.20(-0.14%)
Dec 14, 2022 145.04 147.28 143.15 145.25 359,670 +0.90(+0.62%)
Dec 13, 2022 148.15 149.71 141.93 144.35 348,709 -0.26(-0.18%)
Dec 12, 2022 146.68 146.68 142.24 144.61 242,271 -2.24(-1.53%)
Dec 09, 2022 150.91 152.75 146.71 146.86 280,779 -5.16(-3.39%)
Dec 08, 2022 156.77 159.13 150.35 152.01 153,398 -2.41(-1.56%)
Dec 07, 2022 154.83 155.59 150.46 154.43 227,962 -0.92(-0.59%)
Dec 06, 2022 152.10 158.82 151.80 155.34 281,185 +4.00(+2.64%)
Dec 05, 2022 161.89 163.84 150.28 151.34 397,357 -9.60(-5.97%)
Dec 02, 2022 158.09 163.39 158.09 160.95 269,163 +1.22(+0.77%)
Dec 01, 2022 164.37 166.53 159.05 159.72 238,093 -3.74(-2.29%)
Nov 30, 2022 167.04 167.07 161.48 163.47 367,404 -0.11(-0.07%)
Nov 29, 2022 163.12 166.32 162.52 163.58 265,039 +1.74(+1.07%)
Nov 28, 2022 158.98 164.30 158.17 161.84 269,193 +0.22(+0.14%)
Nov 25, 2022 158.71 162.29 158.71 161.62 91,513 +3.80(+2.41%)
Nov 23, 2022 156.30 158.28 154.16 157.82 241,181 -0.41(-0.26%)
Nov 22, 2022 162.01 163.20 158.24 158.24 202,265 -0.29(-0.18%)
Nov 21, 2022 150.60 158.95 147.93 158.52 262,629 +5.83(+3.82%)
Nov 18, 2022 153.09 155.36 150.51 152.69 279,969 -2.69(-1.73%)
Nov 17, 2022 151.79 155.55 149.42 155.38 255,689 +0.33(+0.22%)
Nov 16, 2022 156.31 159.87 153.51 155.05 193,272 -5.35(-3.33%)
Nov 15, 2022 157.52 161.68 150.56 160.39 250,361 +5.07(+3.26%)
Nov 14, 2022 145.86 157.52 145.60 155.32 378,049 +8.33(+5.67%)
Nov 11, 2022 152.68 155.31 145.42 146.99 436,020 -0.99(-0.67%)
Nov 10, 2022 151.48 151.48 143.79 147.98 472,803 +3.60(+2.49%)
Nov 09, 2022 159.62 160.17 143.67 144.38 607,965 -18.10(-11.14%)
Nov 08, 2022 169.94 169.94 159.72 162.48 402,242 -7.62(-4.48%)
Nov 07, 2022 165.37 171.84 155.18 170.10 528,922 +0.92(+0.54%)
Nov 04, 2022 163.94 170.77 163.94 169.19 313,830 +9.39(+5.88%)
Nov 03, 2022 153.56 161.78 153.30 159.79 270,459 +6.23(+4.06%)
Nov 02, 2022 158.47 159.69 152.77 153.56 263,566 -5.48(-3.45%)
Nov 01, 2022 164.88 167.01 155.48 159.04 244,313 -2.16(-1.34%)
Oct 31, 2022 159.02 162.77 156.79 161.19 318,292 +2.18(+1.37%)
Oct 28, 2022 162.64 164.20 154.03 159.02 412,399 -3.47(-2.13%)
Oct 27, 2022 159.42 164.47 159.24 162.48 422,330 +5.17(+3.29%)
Oct 26, 2022 160.97 161.72 155.07 157.31 265,269 -1.26(-0.79%)
Oct 25, 2022 151.98 158.87 151.91 158.57 263,181 +4.67(+3.03%)
Oct 24, 2022 149.19 155.45 144.16 153.90 376,376 +3.71(+2.47%)
Oct 21, 2022 143.50 150.30 141.55 150.19 392,428 +7.79(+5.47%)
Oct 20, 2022 144.94 149.49 141.09 142.40 275,698 -1.85(-1.28%)
Oct 19, 2022 147.94 148.20 142.34 144.25 209,121 -3.38(-2.29%)
Oct 18, 2022 151.77 153.19 145.40 147.63 210,002 -0.33(-0.23%)
Oct 17, 2022 148.93 150.85 144.01 147.96 280,809 +2.09(+1.43%)
Oct 14, 2022 146.95 148.28 141.77 145.87 211,130 -1.57(-1.06%)
Oct 13, 2022 144.70 150.83 141.41 147.44 326,251 +1.13(+0.77%)
Oct 12, 2022 140.36 148.43 138.04 146.31 340,194 +6.28(+4.49%)
Oct 11, 2022 141.59 145.75 136.01 140.03 474,739 -4.56(-3.16%)
Oct 10, 2022 144.97 147.78 142.56 144.59 290,107 +1.02(+0.71%)
Oct 07, 2022 147.50 148.64 142.38 143.57 331,949 -3.37(-2.29%)
Oct 06, 2022 142.22 147.50 142.22 146.94 276,712 +2.43(+1.68%)
Oct 05, 2022 142.25 146.43 135.48 144.51 336,146 -0.21(-0.15%)
Oct 04, 2022 140.86 144.82 139.82 144.72 427,354 +7.67(+5.59%)
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.