Skip to main content

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 (%)
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%)
Jan 03, 2022 58.30 60.72 57.72 59.81 230,943 +1.84(+3.18%)
Dec 31, 2021 56.74 58.14 56.20 57.97 261,360 +0.97(+1.70%)
Dec 30, 2021 56.58 57.23 54.59 57.00 272,676 +0.65(+1.15%)
Dec 29, 2021 56.06 57.54 55.73 56.35 191,127 +0.06(+0.10%)
Dec 28, 2021 56.48 56.48 54.80 56.29 184,346 +0.06(+0.10%)
Dec 27, 2021 52.80 56.60 51.43 56.24 182,192 +2.77(+5.19%)
Dec 23, 2021 54.42 55.37 53.21 53.47 259,761 -1.01(-1.85%)
Dec 22, 2021 53.92 55.24 52.48 54.47 219,448 +0.46(+0.84%)
Dec 21, 2021 50.10 54.18 50.09 54.02 244,008 +5.12(+10.47%)
Dec 20, 2021 46.82 49.06 45.03 48.90 258,473 +0.10(+0.21%)
Dec 17, 2021 47.78 50.44 46.99 48.79 872,500 +0.63(+1.30%)
Dec 16, 2021 47.27 49.49 47.27 48.17 219,211 +1.39(+2.96%)
Dec 15, 2021 45.44 47.27 42.22 46.78 293,659 +0.86(+1.88%)
Dec 14, 2021 46.52 49.06 45.32 45.92 236,937 -1.00(-2.13%)
Dec 13, 2021 47.22 48.64 46.33 46.91 362,410 -0.67(-1.42%)
Dec 10, 2021 49.36 49.65 45.71 47.59 192,314 -1.15(-2.36%)
Dec 09, 2021 48.10 49.58 47.33 48.74 147,240 +0.10(+0.21%)
Dec 08, 2021 47.28 50.18 46.55 48.63 262,358 +1.79(+3.83%)
Dec 07, 2021 46.70 47.79 46.18 46.84 277,041 +1.68(+3.72%)
Dec 06, 2021 44.65 46.02 43.35 45.16 290,510 +1.45(+3.32%)
Dec 03, 2021 45.60 46.34 42.86 43.70 747,563 -1.37(-3.03%)
Dec 02, 2021 42.83 45.26 41.99 45.07 223,977 +2.45(+5.75%)
Dec 01, 2021 45.36 46.24 42.39 42.62 313,705 -1.61(-3.65%)
Nov 30, 2021 43.77 44.38 42.12 44.24 695,539 -0.26(-0.58%)
Nov 29, 2021 44.53 45.86 43.37 44.49 235,147 +1.39(+3.22%)
Nov 26, 2021 43.02 43.90 40.83 43.11 250,992 -3.24(-6.99%)
Nov 24, 2021 46.34 47.69 45.51 46.34 200,293 -0.12(-0.27%)
Nov 23, 2021 46.26 47.65 45.55 46.47 289,875 +0.59(+1.28%)
Nov 22, 2021 43.59 47.90 42.97 45.88 390,559 +2.07(+4.72%)
Nov 19, 2021 43.90 45.10 42.38 43.81 253,324 -1.23(-2.74%)
Nov 18, 2021 45.67 45.08 43.39 45.04 378,650 -1.01(-2.19%)
Nov 17, 2021 48.16 48.41 44.89 46.05 245,081 -1.86(-3.88%)
Nov 16, 2021 47.47 48.79 46.42 47.91 319,909 +0.36(+0.76%)
Nov 15, 2021 48.33 49.52 45.76 47.55 455,732 -2.89(-5.72%)
Nov 12, 2021 51.06 52.33 50.23 50.44 383,489 -0.41(-0.80%)
Nov 11, 2021 50.65 51.73 49.35 50.84 214,766 +1.22(+2.47%)
Nov 10, 2021 52.02 49.62 278,944 -2.82(-5.38%)
Nov 09, 2021 55.80 56.14 50.56 52.44 428,441 -3.65(-6.50%)
Nov 08, 2021 58.83 59.53 54.60 56.09 445,934 -1.85(-3.20%)
Nov 05, 2021 57.92 59.67 56.84 57.94 667,296 +1.22(+2.16%)
Nov 04, 2021 58.88 59.58 55.08 56.71 210,514 -1.96(-3.33%)
Nov 03, 2021 55.07 59.15 55.05 58.67 236,694 +2.56(+4.57%)
Nov 02, 2021 58.31 58.58 53.41 56.10 284,840 -2.82(-4.79%)
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.