Alpha Metallurgical Resources Inc (NY: AMR )

332.14 +9.12 (+2.82%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 129.09 133.85 128.28 130.61 306,464 -0.52(-0.39%)
Sep 29, 2022 130.75 131.91 127.90 131.13 347,768 -1.16(-0.88%)
Sep 28, 2022 120.43 134.12 118.91 132.29 665,884 +13.48(+11.34%)
Sep 27, 2022 114.77 119.60 114.77 118.81 350,036 +6.28(+5.58%)
Sep 26, 2022 111.81 118.45 111.54 112.53 414,216 -1.43(-1.26%)
Sep 23, 2022 119.33 120.27 112.68 113.97 554,979 -9.95(-8.03%)
Sep 22, 2022 129.47 130.36 122.30 123.91 301,520 -3.48(-2.73%)
Sep 21, 2022 134.53 134.95 126.83 127.40 348,635 -4.08(-3.10%)
Sep 20, 2022 129.05 132.55 126.45 131.47 473,080 +0.42(+0.32%)
Sep 19, 2022 120.84 132.17 120.75 131.05 592,367 +6.38(+5.11%)
Sep 16, 2022 126.62 131.60 122.48 124.67 922,989 -4.33(-3.36%)
Sep 15, 2022 134.29 137.45 128.02 129.01 638,844 -1.65(-1.26%)
Sep 14, 2022 129.47 133.53 127.78 130.66 480,305 +0.66(+0.51%)
Sep 13, 2022 132.73 138.95 129.92 130.00 405,432 -4.29(-3.20%)
Sep 12, 2022 137.79 138.27 131.40 134.29 446,120 -2.27(-1.67%)
Sep 09, 2022 136.28 139.35 134.88 136.57 380,615 +5.09(+3.87%)
Sep 08, 2022 140.86 142.34 130.56 131.47 589,027 -10.64(-7.49%)
Sep 07, 2022 143.26 145.15 140.65 142.12 518,422 -4.37(-2.98%)
Sep 06, 2022 145.92 152.47 146.21 146.48 393,909 +4.05(+2.84%)
Sep 02, 2022 147.71 147.71 140.17 142.44 296,079 +0.08(+0.05%)
Sep 01, 2022 144.49 147.04 141.46 142.36 413,607 -7.20(-4.82%)
Aug 31, 2022 142.77 151.24 141.53 149.57 449,463 +4.20(+2.89%)
Aug 30, 2022 151.34 151.34 139.03 145.37 532,562 -8.28(-5.39%)
Aug 29, 2022 155.15 160.22 151.33 153.65 316,941 -3.71(-2.36%)
Aug 26, 2022 159.88 165.54 157.28 157.36 400,264 -2.57(-1.61%)
Aug 25, 2022 163.79 163.79 157.12 159.93 409,488 -1.36(-0.84%)
Aug 24, 2022 157.04 162.61 156.72 161.29 672,017 +4.25(+2.70%)
Aug 23, 2022 163.06 164.87 156.15 157.05 564,898 -1.27(-0.80%)
Aug 22, 2022 146.10 158.97 144.86 158.31 829,191 +10.97(+7.45%)
Aug 19, 2022 145.11 148.89 142.38 147.34 559,740 +0.04(+0.03%)
Aug 18, 2022 140.38 149.62 139.35 147.30 754,430 +7.39(+5.29%)
Aug 17, 2022 140.15 144.44 139.28 139.91 472,681 -2.27(-1.60%)
Aug 16, 2022 145.62 150.37 141.49 142.18 668,948 -1.13(-0.79%)
Aug 15, 2022 138.53 145.56 135.46 143.31 518,877 -1.66(-1.14%)
Aug 12, 2022 136.25 145.70 136.25 144.97 883,391 +7.42(+5.40%)
Aug 11, 2022 133.54 142.74 133.54 137.55 653,243 +7.37(+5.66%)
Aug 10, 2022 125.65 131.15 125.24 130.18 355,158 +5.10(+4.08%)
Aug 09, 2022 132.13 134.96 124.68 125.08 645,687 -9.39(-6.99%)
Aug 08, 2022 126.58 135.15 120.87 134.47 735,126 +11.48(+9.33%)
Aug 05, 2022 120.38 126.92 119.93 122.99 607,649 +2.07(+1.72%)
Aug 04, 2022 123.73 125.94 120.40 120.92 430,575 -5.18(-4.11%)
Aug 03, 2022 131.25 132.35 125.87 126.10 391,314 -2.84(-2.20%)
Aug 02, 2022 127.88 131.20 122.89 128.93 416,128 +0.06(+0.04%)
Aug 01, 2022 129.65 130.39 125.16 128.88 356,163 -1.28(-0.99%)
Jul 29, 2022 130.16 131.31 124.70 130.16 436,682 +1.52(+1.18%)
Jul 28, 2022 141.81 145.14 128.53 128.64 561,774 -11.10(-7.94%)
Jul 27, 2022 138.34 140.77 132.40 139.74 364,198 +1.99(+1.44%)
Jul 26, 2022 140.79 142.75 136.41 137.75 278,108 -1.06(-0.76%)
Jul 25, 2022 129.20 139.13 127.97 138.80 349,057 +11.31(+8.87%)
Jul 22, 2022 132.52 136.24 127.49 127.50 345,075 -3.14(-2.40%)
Jul 21, 2022 135.62 136.10 125.67 130.64 488,122 -7.78(-5.62%)
Jul 20, 2022 137.52 138.89 130.92 138.41 540,224 +1.81(+1.32%)
Jul 19, 2022 131.70 137.03 129.59 136.60 455,797 +6.13(+4.70%)
Jul 18, 2022 125.44 132.22 124.97 130.47 543,303 +8.21(+6.72%)
Jul 15, 2022 120.27 122.39 116.44 122.26 624,386 +5.66(+4.86%)
Jul 14, 2022 112.85 116.77 111.13 116.60 496,362 -2.05(-1.73%)
Jul 13, 2022 111.97 120.29 111.97 118.65 505,007 +6.88(+6.16%)
Jul 12, 2022 109.90 113.55 106.60 111.77 443,698 +2.15(+1.96%)
Jul 11, 2022 108.55 113.43 107.57 109.62 347,224 -2.16(-1.93%)
Jul 08, 2022 111.63 112.96 107.84 111.78 454,730 +0.80(+0.72%)
Jul 07, 2022 109.13 113.94 109.09 110.98 712,628 +8.03(+7.80%)
Jul 06, 2022 105.49 108.12 98.89 102.95 892,948 -4.05(-3.78%)
Jul 05, 2022 114.21 115.09 104.91 107.00 1,129,929 -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.