Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metallurgical Resources Inc (NY: AMR )

329.50 -7.71 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 219.75 221.31 216.11 219.56 124,258 -1.69(-0.76%)
Oct 30, 2023 223.89 225.59 218.96 221.25 131,438 +1.28(+0.58%)
Oct 27, 2023 220.33 222.54 218.23 219.97 119,437 -0.02(-0.01%)
Oct 26, 2023 217.86 223.91 216.36 219.99 141,792 +0.32(+0.15%)
Oct 25, 2023 217.73 222.05 217.73 219.67 163,753 +1.80(+0.82%)
Oct 24, 2023 219.79 226.07 217.61 217.87 153,075 +0.24(+0.11%)
Oct 23, 2023 216.97 222.59 216.29 217.63 134,598 -1.48(-0.67%)
Oct 20, 2023 223.63 224.93 217.97 219.11 198,942 -5.56(-2.47%)
Oct 19, 2023 229.36 230.02 223.04 224.67 195,133 -4.25(-1.86%)
Oct 18, 2023 239.28 239.28 228.15 228.92 216,999 -10.47(-4.37%)
Oct 17, 2023 226.64 240.13 225.18 239.39 244,695 +11.91(+5.23%)
Oct 16, 2023 227.01 230.56 221.60 227.49 191,367 +4.30(+1.93%)
Oct 13, 2023 224.01 229.17 221.20 223.18 273,492 +0.10(+0.04%)
Oct 12, 2023 234.58 235.32 217.77 223.08 648,150 -26.87(-10.75%)
Oct 11, 2023 250.54 254.80 246.94 249.96 150,053 -2.72(-1.08%)
Oct 10, 2023 249.31 255.20 249.31 252.68 138,821 +2.62(+1.05%)
Oct 09, 2023 245.53 252.54 245.32 250.06 215,528 +5.38(+2.20%)
Oct 06, 2023 242.91 246.75 239.57 244.69 182,975 +2.15(+0.88%)
Oct 05, 2023 239.81 246.51 239.81 242.54 249,317 +3.11(+1.30%)
Oct 04, 2023 245.19 246.88 237.07 239.42 276,453 -7.11(-2.88%)
Oct 03, 2023 249.24 252.50 242.56 246.53 208,927 -4.48(-1.79%)
Oct 02, 2023 256.44 256.44 238.82 251.01 405,733 -8.24(-3.18%)
Sep 29, 2023 265.05 267.11 258.77 259.26 347,472 -5.79(-2.18%)
Sep 28, 2023 258.49 266.10 258.33 265.05 277,204 +7.65(+2.97%)
Sep 27, 2023 249.54 261.51 249.16 257.40 375,381 +12.59(+5.14%)
Sep 26, 2023 244.85 251.05 240.58 244.81 304,273 +1.06(+0.43%)
Sep 25, 2023 234.57 244.95 242.90 243.76 322,318 +8.75(+3.73%)
Sep 22, 2023 239.43 241.30 234.09 235.00 169,840 -2.79(-1.18%)
Sep 21, 2023 235.91 239.81 232.33 237.80 203,893 -0.10(-0.04%)
Sep 20, 2023 242.95 246.28 237.39 237.90 241,658 -4.44(-1.83%)
Sep 19, 2023 248.04 250.54 241.04 242.34 281,963 -3.83(-1.56%)
Sep 18, 2023 248.44 248.69 242.18 246.17 226,412 +0.19(+0.08%)
Sep 15, 2023 243.56 247.55 240.41 245.98 746,159 +1.80(+0.74%)
Sep 14, 2023 230.01 244.66 230.01 244.19 494,466 +16.46(+7.23%)
Sep 13, 2023 219.86 227.84 219.53 227.73 303,099 +8.21(+3.74%)
Sep 12, 2023 215.41 220.81 215.41 219.52 209,286 +5.49(+2.56%)
Sep 11, 2023 219.21 222.30 213.46 214.03 227,010 -3.15(-1.45%)
Sep 08, 2023 218.91 221.45 216.71 217.18 221,780 -1.34(-0.62%)
Sep 07, 2023 215.32 219.37 214.25 218.52 285,637 +2.00(+0.92%)
Sep 06, 2023 212.90 218.56 212.45 216.52 319,133 +3.64(+1.71%)
Sep 05, 2023 213.40 217.03 212.76 212.88 305,988 +0.49(+0.23%)
Sep 01, 2023 205.56 213.00 204.98 212.40 366,237 +10.37(+5.13%)
Aug 31, 2023 199.35 202.64 199.35 202.03 199,964 +1.25(+0.63%)
Aug 30, 2023 200.69 204.17 199.82 200.77 197,239 -0.75(-0.37%)
Aug 29, 2023 199.06 203.73 198.08 201.52 205,711 +2.48(+1.25%)
Aug 28, 2023 197.47 201.34 196.57 199.04 253,241 +4.01(+2.06%)
Aug 25, 2023 192.43 195.49 189.82 195.03 217,785 +3.47(+1.81%)
Aug 24, 2023 194.75 195.07 191.38 191.56 165,269 -4.61(-2.35%)
Aug 23, 2023 194.22 197.41 191.47 196.17 184,350 +1.77(+0.91%)
Aug 22, 2023 190.47 196.28 190.36 194.40 242,187 +4.95(+2.61%)
Aug 21, 2023 192.17 195.00 185.99 189.45 354,054 -5.71(-2.92%)
Aug 18, 2023 191.98 195.88 189.54 195.16 303,762 +1.45(+0.75%)
Aug 17, 2023 197.80 201.39 193.24 193.70 559,227 -0.91(-0.47%)
Aug 16, 2023 188.57 195.62 188.57 194.61 553,741 +7.34(+3.92%)
Aug 15, 2023 188.24 189.79 187.19 187.27 299,329 -2.26(-1.19%)
Aug 14, 2023 187.40 189.83 178.37 189.53 414,774 +4.53(+2.45%)
Aug 11, 2023 181.37 187.73 180.97 185.00 439,001 +3.01(+1.65%)
Aug 10, 2023 183.69 185.41 179.99 181.99 314,995 -1.01(-0.55%)
Aug 09, 2023 180.28 184.06 177.50 183.00 274,600 +3.71(+2.07%)
Aug 08, 2023 176.38 181.44 175.79 179.29 327,957 +1.16(+0.65%)
Aug 07, 2023 175.40 178.61 172.12 178.12 185,593 +2.18(+1.24%)
Aug 04, 2023 167.33 179.44 167.29 175.94 588,027 +10.18(+6.14%)
Aug 03, 2023 169.35 169.35 163.89 165.76 229,782 -4.15(-2.44%)
Aug 02, 2023 171.60 171.76 167.26 169.92 140,615 -3.37(-1.94%)
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.