Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

324.35 +1.33 (+0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 164.61 166.22 163.06 163.70 188,169 -0.73(-0.44%)
Jun 29, 2023 159.01 165.72 159.01 164.43 213,000 +5.42(+3.41%)
Jun 28, 2023 160.36 161.31 156.71 159.01 171,304 -2.65(-1.64%)
Jun 27, 2023 160.69 162.64 158.26 161.66 254,425 +0.48(+0.30%)
Jun 26, 2023 163.83 169.05 161.18 161.18 276,845 -3.17(-1.93%)
Jun 23, 2023 162.36 166.28 161.19 164.35 913,100 +0.09(+0.05%)
Jun 22, 2023 166.27 166.95 162.44 164.26 277,318 -3.59(-2.14%)
Jun 21, 2023 162.16 169.56 162.16 167.85 355,074 +4.21(+2.57%)
Jun 20, 2023 155.71 164.44 155.71 163.63 320,208 +6.70(+4.27%)
Jun 16, 2023 159.72 159.72 155.26 156.93 320,595 -1.38(-0.87%)
Jun 15, 2023 149.93 159.71 149.93 158.31 341,492 +0.60(+0.38%)
May 08, 2023 152.85 160.16 148.83 157.72 449,972 +11.65(+7.97%)
May 05, 2023 140.96 148.19 139.65 146.07 385,012 +7.90(+5.72%)
May 04, 2023 135.93 141.89 135.13 138.17 305,369 +0.78(+0.57%)
May 03, 2023 139.46 145.11 137.22 137.38 366,409 -2.70(-1.93%)
May 02, 2023 139.46 140.49 135.60 140.08 476,060 +0.35(+0.25%)
May 01, 2023 145.06 146.07 139.10 139.74 332,407 -5.78(-3.97%)
Apr 28, 2023 144.14 145.84 141.98 145.51 253,146 +0.15(+0.10%)
Apr 27, 2023 145.11 146.94 139.87 145.37 383,213 +0.37(+0.25%)
Apr 26, 2023 145.95 147.32 143.28 145.00 278,435 -0.69(-0.47%)
Apr 25, 2023 154.18 154.65 144.60 145.68 502,622 -12.18(-7.72%)
Apr 24, 2023 154.04 158.49 153.32 157.87 196,719 +3.11(+2.01%)
Apr 21, 2023 161.72 162.07 154.04 154.76 367,432 -7.80(-4.80%)
Apr 20, 2023 164.82 167.11 160.85 162.56 212,653 -4.16(-2.50%)
Apr 19, 2023 164.09 167.39 162.27 166.72 198,921 +0.78(+0.47%)
Apr 18, 2023 162.47 165.95 160.66 165.94 222,971 +3.27(+2.01%)
Apr 17, 2023 163.99 167.72 162.62 162.67 255,760 -0.67(-0.41%)
Apr 14, 2023 164.82 165.79 159.77 163.34 192,440 -0.99(-0.60%)
Apr 13, 2023 162.59 165.29 160.78 164.33 201,664 +3.50(+2.18%)
Apr 12, 2023 158.21 161.66 155.89 160.82 212,354 +3.07(+1.94%)
Apr 11, 2023 153.49 159.25 152.47 157.76 272,712 +5.87(+3.86%)
Apr 10, 2023 152.34 155.86 151.87 151.89 193,432 -0.78(-0.51%)
Apr 06, 2023 155.26 155.26 152.25 152.67 188,846 -3.24(-2.08%)
Apr 05, 2023 154.90 157.20 151.42 155.91 219,944 -1.08(-0.69%)
Apr 04, 2023 160.54 160.54 152.94 156.99 301,729 -4.22(-2.62%)
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.