Alpha Metallurgical Resources Inc (NY: AMR )

124.48 +6.58 (+5.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 117.14 124.10 116.86 117.90 395,365 -1.50(-1.26%)
Sep 23, 2022 125.02 126.00 118.06 119.40 529,721 -10.42(-8.03%)
Sep 22, 2022 135.64 136.58 128.13 129.82 287,798 -3.65(-2.73%)
Sep 21, 2022 140.95 141.38 132.88 133.47 332,768 -4.27(-3.10%)
Sep 20, 2022 135.20 138.87 132.48 137.74 451,550 +0.44(+0.32%)
Sep 19, 2022 126.60 138.47 126.51 137.30 565,408 +6.68(+5.11%)
Sep 16, 2022 132.66 137.88 128.32 130.62 880,982 -4.54(-3.36%)
Sep 15, 2022 140.69 144.00 134.12 135.16 609,769 -1.73(-1.26%)
Sep 14, 2022 135.64 139.90 133.87 136.89 458,446 +0.30(+0.22%)
Sep 13, 2022 139.46 145.99 136.51 136.59 385,870 -4.51(-3.20%)
Sep 12, 2022 144.78 145.28 138.06 141.10 424,595 -2.39(-1.67%)
Sep 09, 2022 143.19 146.42 141.72 143.49 362,250 +5.35(+3.87%)
Sep 08, 2022 148.00 149.56 137.18 138.14 560,606 -11.18(-7.49%)
Sep 07, 2022 150.52 152.51 147.78 149.32 493,408 -4.59(-2.98%)
Sep 06, 2022 153.32 160.21 153.62 153.91 374,903 +4.25(+2.84%)
Sep 02, 2022 155.20 155.20 147.28 149.66 281,793 +0.08(+0.05%)
Sep 01, 2022 151.81 154.50 148.63 149.58 393,650 -7.57(-4.82%)
Aug 31, 2022 150.01 158.91 148.71 157.15 427,776 +4.41(+2.89%)
Aug 30, 2022 159.01 159.01 146.08 152.74 506,866 -8.70(-5.39%)
Aug 29, 2022 163.01 168.34 159.00 161.44 301,649 -3.90(-2.36%)
Aug 26, 2022 167.98 173.93 165.25 165.34 380,951 -2.70(-1.61%)
Aug 25, 2022 172.09 172.09 165.08 168.04 389,730 -1.43(-0.84%)
Aug 24, 2022 165.00 170.85 164.66 169.47 639,592 +4.46(+2.70%)
Aug 23, 2022 171.33 173.23 164.07 165.01 537,641 -1.33(-0.80%)
Aug 22, 2022 153.51 167.03 152.20 166.34 789,182 +11.53(+7.45%)
Aug 19, 2022 152.47 156.44 149.60 154.81 532,732 +0.04(+0.03%)
Aug 18, 2022 147.50 157.20 146.42 154.77 718,028 +7.77(+5.29%)
Aug 17, 2022 147.25 151.76 146.34 147.00 449,874 -2.39(-1.60%)
Aug 16, 2022 153.00 157.99 148.66 149.39 636,671 -1.19(-0.79%)
Aug 15, 2022 145.55 152.94 142.33 150.58 493,841 -1.74(-1.14%)
Aug 12, 2022 143.16 153.09 143.16 152.32 840,767 +7.80(+5.40%)
Aug 11, 2022 140.31 149.98 140.31 144.52 621,724 +7.74(+5.66%)
Aug 10, 2022 132.02 137.80 131.59 136.78 338,022 +5.36(+4.08%)
Aug 09, 2022 138.83 141.81 131.00 131.42 614,532 -9.87(-6.99%)
Aug 08, 2022 133.00 142.00 127.00 141.29 699,656 +12.06(+9.33%)
Aug 05, 2022 126.48 133.36 126.01 129.23 578,330 +2.18(+1.72%)
Aug 04, 2022 130.00 132.32 126.50 127.05 409,800 -5.44(-4.11%)
Aug 03, 2022 137.90 139.06 132.25 132.49 372,433 -2.98(-2.20%)
Aug 02, 2022 134.36 137.85 129.12 135.47 396,050 +0.06(+0.04%)
Aug 01, 2022 136.22 137.00 131.50 135.41 338,978 -1.35(-0.99%)
Jul 29, 2022 136.76 137.97 131.02 136.76 415,612 +1.60(+1.18%)
Jul 28, 2022 149.00 152.50 135.05 135.16 534,668 -11.66(-7.94%)
Jul 27, 2022 145.35 147.91 139.11 146.82 346,625 +2.09(+1.44%)
Jul 26, 2022 147.93 149.99 143.32 144.73 264,689 -1.11(-0.76%)
Jul 25, 2022 135.75 146.18 134.46 145.84 332,215 +11.88(+8.87%)
Jul 22, 2022 139.24 143.15 133.95 133.96 328,425 -3.30(-2.40%)
Jul 21, 2022 142.49 143.00 132.04 137.26 464,570 -8.17(-5.62%)
Jul 20, 2022 144.49 145.93 137.56 145.43 514,158 +1.90(+1.32%)
Jul 19, 2022 138.38 143.98 136.16 143.53 433,805 +6.44(+4.70%)
Jul 18, 2022 131.80 138.92 131.31 137.09 517,088 +8.63(+6.72%)
Jul 15, 2022 126.37 128.59 122.34 128.46 594,259 +5.95(+4.86%)
Jul 14, 2022 118.57 122.69 116.76 122.51 472,412 -2.16(-1.73%)
Jul 13, 2022 117.65 126.39 117.65 124.67 480,640 +7.23(+6.16%)
Jul 12, 2022 115.47 119.31 112.00 117.44 422,289 +2.26(+1.96%)
Jul 11, 2022 114.05 119.18 113.02 115.18 330,470 -2.27(-1.93%)
Jul 08, 2022 117.29 118.69 113.31 117.45 432,789 +0.84(+0.72%)
Jul 07, 2022 114.66 119.72 114.62 116.61 678,243 +8.44(+7.80%)
Jul 06, 2022 110.84 113.60 103.90 108.17 849,862 -4.25(-3.78%)
Jul 05, 2022 120.00 120.93 110.23 112.42 1,075,409 -12.45(-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.