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 (%)
Sep 30, 2022 129.12 133.87 128.31 130.64 306,409 -0.52(-0.39%)
Sep 29, 2022 130.78 131.94 127.92 131.15 347,705 -1.16(-0.88%)
Sep 28, 2022 120.45 134.15 118.93 132.32 665,763 +13.48(+11.34%)
Sep 27, 2022 114.79 119.62 114.79 118.84 349,973 +6.28(+5.58%)
Sep 26, 2022 111.83 118.47 111.56 112.56 414,141 -1.43(-1.26%)
Sep 23, 2022 119.35 120.29 112.70 113.99 554,878 -9.95(-8.03%)
Sep 22, 2022 129.49 130.39 122.32 123.93 301,466 -3.48(-2.74%)
Sep 21, 2022 134.56 134.97 126.86 127.42 348,571 -4.08(-3.10%)
Sep 20, 2022 129.07 132.57 126.47 131.50 472,994 +0.42(+0.32%)
Sep 19, 2022 120.86 132.19 120.77 131.07 592,260 +6.38(+5.11%)
Sep 16, 2022 126.64 131.63 122.50 124.70 922,821 -4.33(-3.36%)
Sep 15, 2022 134.31 137.47 128.04 129.03 638,728 -1.65(-1.26%)
Sep 14, 2022 129.49 133.56 127.80 130.68 480,218 +0.66(+0.51%)
Sep 13, 2022 132.75 138.97 129.95 130.02 405,359 -4.29(-3.20%)
Sep 12, 2022 137.82 138.29 131.42 134.32 446,039 -2.28(-1.67%)
Sep 09, 2022 136.31 139.38 134.91 136.59 380,546 +5.09(+3.87%)
Sep 08, 2022 140.88 142.37 130.59 131.50 588,920 -10.64(-7.49%)
Sep 07, 2022 143.28 145.18 140.68 142.14 518,328 -4.37(-2.98%)
Sep 06, 2022 145.95 152.50 146.23 146.51 393,838 +4.04(+2.84%)
Sep 02, 2022 147.74 147.74 140.20 142.47 296,025 +0.08(+0.05%)
Sep 01, 2022 144.52 147.07 141.49 142.39 413,532 -7.21(-4.82%)
Aug 31, 2022 142.80 151.27 141.56 149.59 449,381 +4.20(+2.89%)
Aug 30, 2022 151.37 151.37 139.05 145.40 532,466 -8.28(-5.39%)
Aug 29, 2022 155.17 160.25 151.36 153.68 316,884 -3.71(-2.36%)
Aug 26, 2022 159.90 165.57 157.31 157.39 400,191 -2.57(-1.61%)
Aug 25, 2022 163.82 163.82 157.14 159.96 409,414 -1.36(-0.84%)
Aug 24, 2022 157.07 162.64 156.74 161.32 671,895 +4.25(+2.70%)
Aug 23, 2022 163.09 164.90 156.18 157.08 564,795 -1.27(-0.80%)
Aug 22, 2022 146.13 159.00 144.88 158.34 829,041 +10.98(+7.45%)
Aug 19, 2022 145.14 148.92 142.41 147.37 559,638 +0.04(+0.03%)
Aug 18, 2022 140.41 149.64 139.38 147.33 754,293 +7.40(+5.29%)
Aug 17, 2022 140.17 144.46 139.30 139.93 472,595 -2.28(-1.60%)
Aug 16, 2022 145.64 150.39 141.51 142.21 668,827 -1.13(-0.79%)
Aug 15, 2022 138.55 145.59 135.49 143.34 518,783 -1.66(-1.14%)
Aug 12, 2022 136.28 145.72 136.28 145.00 883,231 +7.43(+5.40%)
Aug 11, 2022 133.56 142.77 133.56 137.57 653,125 +7.37(+5.66%)
Aug 10, 2022 125.67 131.17 125.26 130.20 355,094 +5.10(+4.08%)
Aug 09, 2022 132.16 134.99 124.70 125.10 645,570 -9.40(-6.99%)
Aug 08, 2022 126.61 135.17 120.89 134.50 734,993 +11.48(+9.33%)
Aug 05, 2022 120.40 126.95 119.95 123.02 607,539 +2.08(+1.72%)
Aug 04, 2022 123.75 125.96 120.42 120.94 430,497 -5.18(-4.11%)
Aug 03, 2022 131.27 132.37 125.90 126.12 391,243 -2.84(-2.20%)
Aug 02, 2022 127.90 131.22 122.91 128.96 416,053 +0.06(+0.04%)
Aug 01, 2022 129.67 130.41 125.18 128.90 356,098 -1.28(-0.99%)
Jul 29, 2022 130.19 131.34 124.72 130.19 436,603 +1.52(+1.18%)
Jul 28, 2022 141.84 145.17 128.56 128.66 561,672 -11.10(-7.94%)
Jul 27, 2022 138.36 140.80 132.42 139.76 364,131 +1.99(+1.44%)
Jul 26, 2022 140.82 142.78 136.43 137.77 278,057 -1.06(-0.76%)
Jul 25, 2022 129.22 139.15 128.00 138.83 348,994 +11.31(+8.87%)
Jul 22, 2022 132.55 136.27 127.51 127.52 345,012 -3.14(-2.40%)
Jul 21, 2022 135.64 136.12 125.69 130.66 488,033 -7.78(-5.62%)
Jul 20, 2022 137.54 138.91 130.95 138.44 540,126 +1.81(+1.32%)
Jul 19, 2022 131.73 137.06 129.61 136.63 455,715 +6.13(+4.70%)
Jul 18, 2022 125.46 132.24 125.00 130.50 543,204 +8.21(+6.72%)
Jul 15, 2022 120.29 122.41 116.46 122.28 624,273 +5.66(+4.86%)
Jul 14, 2022 112.87 116.79 111.15 116.62 496,272 -2.06(-1.73%)
Jul 13, 2022 111.99 120.31 111.99 118.68 504,915 +6.88(+6.16%)
Jul 12, 2022 109.92 113.57 106.61 111.79 443,617 +2.15(+1.96%)
Jul 11, 2022 108.57 113.45 107.59 109.64 347,160 -2.16(-1.93%)
Jul 08, 2022 111.65 112.98 107.86 111.80 454,647 +0.80(+0.72%)
Jul 07, 2022 109.15 113.96 109.11 111.00 712,498 +8.04(+7.80%)
Jul 06, 2022 105.51 108.14 98.90 102.97 892,785 -4.05(-3.78%)
Jul 05, 2022 114.23 115.12 104.93 107.02 1,129,724 -11.85(-9.97%)
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.