Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metallurgical Resources Inc (NY: AMR )

338.03 -4.15 (-1.21%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 120.31 129.36 117.05 125.29 572,365 +5.24(+4.37%)
Mar 30, 2022 126.68 132.32 115.95 120.05 859,826 -3.80(-3.07%)
Mar 29, 2022 117.39 124.00 113.51 123.85 593,040 -1.16(-0.93%)
Mar 28, 2022 124.38 125.09 117.27 125.01 362,887 -0.38(-0.30%)
Mar 25, 2022 124.08 126.87 123.27 125.39 255,191 +1.16(+0.93%)
Mar 24, 2022 126.76 129.37 121.09 124.23 353,890 -1.27(-1.01%)
Mar 23, 2022 119.98 127.31 119.17 125.50 359,654 +7.57(+6.42%)
Mar 22, 2022 120.25 124.28 115.30 117.94 328,739 -1.78(-1.49%)
Mar 21, 2022 118.45 122.95 116.00 119.72 427,987 +5.17(+4.52%)
Mar 18, 2022 110.14 115.69 107.64 114.55 1,247,936 +5.16(+4.71%)
Mar 17, 2022 107.62 109.83 104.03 109.39 582,595 +4.70(+4.49%)
Mar 16, 2022 108.97 110.27 101.02 104.69 662,936 -3.02(-2.80%)
Mar 15, 2022 100.17 112.84 99.15 107.71 939,971 +0.09(+0.08%)
Mar 14, 2022 123.27 123.27 105.21 107.62 1,065,130 -18.40(-14.60%)
Mar 11, 2022 129.73 130.08 120.76 126.02 762,386 -3.73(-2.88%)
Mar 10, 2022 119.55 130.04 129.76 1,027,052 +14.26(+12.35%)
Mar 09, 2022 117.12 118.58 110.61 115.50 912,092 -4.52(-3.77%)
Mar 08, 2022 111.86 126.00 111.20 120.01 741,247 +9.27(+8.37%)
Mar 07, 2022 114.37 125.62 107.36 110.75 1,075,315 +0.47(+0.42%)
Mar 04, 2022 109.19 111.20 103.71 110.28 598,909 +1.44(+1.33%)
Mar 03, 2022 101.29 111.08 98.61 108.84 645,446 +7.58(+7.48%)
Mar 02, 2022 94.77 101.58 94.04 101.26 512,407 +9.03(+9.79%)
Mar 01, 2022 91.39 97.28 88.87 92.23 369,304 +2.24(+2.49%)
Feb 28, 2022 89.47 92.04 87.09 89.99 427,297 +0.07(+0.07%)
Feb 25, 2022 85.44 91.01 87.81 89.93 302,335 +4.58(+5.36%)
Feb 24, 2022 85.23 85.72 81.19 85.35 429,704 -1.91(-2.19%)
Feb 23, 2022 86.88 92.51 85.82 87.26 451,353 +1.07(+1.24%)
Feb 22, 2022 85.40 88.66 83.82 86.18 394,718 +1.37(+1.61%)
Feb 18, 2022 84.82 0 +1.81(+2.18%)
Feb 17, 2022 79.94 83.83 79.00 83.00 243,206 +2.14(+2.64%)
Feb 16, 2022 83.10 85.36 80.23 80.87 310,213 -2.02(-2.44%)
Feb 15, 2022 80.34 83.53 78.41 82.89 264,382 +2.29(+2.84%)
Feb 14, 2022 79.93 81.08 76.64 80.60 337,350 +0.67(+0.84%)
Feb 11, 2022 75.96 80.17 74.11 79.93 380,811 +3.26(+4.25%)
Feb 10, 2022 75.52 80.67 75.42 76.67 430,407 +0.77(+1.01%)
Feb 09, 2022 75.39 78.25 74.70 75.90 380,709 +1.07(+1.43%)
Feb 08, 2022 73.11 77.81 73.11 74.83 363,066 +1.88(+2.58%)
Feb 07, 2022 73.62 74.10 71.18 72.95 520,739 +0.25(+0.34%)
Feb 04, 2022 71.97 74.90 70.80 72.70 292,702 +0.87(+1.22%)
Feb 03, 2022 65.72 71.83 531,287 +4.91(+7.34%)
Feb 02, 2022 69.92 71.52 65.98 66.92 320,071 -2.99(-4.28%)
Feb 01, 2022 60.38 69.95 60.38 69.91 510,570 +9.87(+16.45%)
Jan 31, 2022 60.79 58.35 60.04 146,923 -1.32(-2.15%)
Jan 28, 2022 59.95 61.46 58.15 61.36 310,037 +1.72(+2.88%)
Jan 27, 2022 59.83 62.04 58.52 59.64 297,067 +0.23(+0.38%)
Jan 26, 2022 58.40 62.43 57.89 59.41 335,001 +1.41(+2.42%)
Jan 25, 2022 56.37 58.81 54.78 58.00 278,980 +0.68(+1.19%)
Jan 24, 2022 54.16 57.92 53.15 57.32 469,678 +0.76(+1.34%)
Jan 21, 2022 58.89 59.25 55.54 56.56 638,919 -2.48(-4.20%)
Jan 20, 2022 66.10 66.75 58.45 59.04 474,836 -7.06(-10.69%)
Jan 19, 2022 67.41 68.83 65.59 66.10 270,946 -0.71(-1.07%)
Jan 18, 2022 66.91 69.03 65.51 66.81 302,551 -0.33(-0.49%)
Jan 14, 2022 67.15 0 +0.53(+0.80%)
Jan 13, 2022 68.55 69.36 65.80 66.62 300,500 -0.72(-1.07%)
Jan 12, 2022 63.14 67.72 63.07 67.34 635,735 +4.57(+7.28%)
Jan 11, 2022 61.16 63.94 59.07 62.77 435,871 +2.48(+4.11%)
Jan 10, 2022 58.87 60.45 57.12 60.29 296,875 +0.76(+1.28%)
Jan 07, 2022 59.95 61.17 58.70 59.53 156,405 -0.16(-0.27%)
Jan 06, 2022 59.87 61.05 57.67 59.69 189,652 +0.09(+0.14%)
Jan 05, 2022 60.98 62.12 59.16 59.61 249,781 -1.22(-2.00%)
Jan 04, 2022 60.48 63.00 60.33 60.82 463,690 +1.02(+1.70%)
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.