Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

331.17 +8.15 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 134.23 136.10 133.12 133.98 331,966 -1.75(-1.29%)
May 30, 2023 136.99 136.99 131.75 135.73 263,957 -1.14(-0.83%)
May 26, 2023 137.48 139.75 135.00 136.87 233,047 +0.08(+0.06%)
May 25, 2023 137.08 138.81 133.60 136.79 237,700 -1.40(-1.01%)
May 24, 2023 141.47 142.04 137.52 138.19 259,335 -3.70(-2.61%)
May 23, 2023 142.99 144.64 140.56 141.89 212,340 -1.70(-1.18%)
May 22, 2023 143.94 147.06 141.72 143.59 219,701 +0.21(+0.15%)
May 19, 2023 145.88 147.12 142.09 143.38 223,593 -0.33(-0.23%)
May 18, 2023 144.31 144.49 139.52 143.71 399,533 -2.07(-1.42%)
May 17, 2023 146.56 148.04 142.47 145.79 243,937 +0.31(+0.21%)
May 16, 2023 152.31 154.19 145.39 145.48 284,257 -8.59(-5.57%)
May 15, 2023 153.59 155.08 151.16 154.06 178,626 +2.36(+1.56%)
May 12, 2023 158.07 159.28 150.87 151.70 238,385 -5.09(-3.25%)
May 11, 2023 158.77 160.08 154.54 156.79 251,096 -5.39(-3.32%)
May 10, 2023 160.21 162.25 157.27 162.19 314,567 +3.48(+2.20%)
May 09, 2023 158.83 164.49 156.86 158.70 548,729 +1.01(+0.64%)
May 08, 2023 152.82 160.13 148.80 157.69 450,054 +11.64(+7.97%)
May 05, 2023 140.93 148.17 139.62 146.04 385,082 +7.90(+5.72%)
May 04, 2023 135.91 141.87 135.10 138.14 305,425 +0.78(+0.57%)
May 03, 2023 139.43 145.08 137.20 137.36 366,475 -2.70(-1.93%)
May 02, 2023 139.43 140.47 135.57 140.06 476,146 +0.35(+0.25%)
May 01, 2023 145.03 146.04 139.07 139.71 332,467 -5.78(-3.97%)
Apr 28, 2023 144.12 145.82 141.95 145.49 253,192 +0.15(+0.10%)
Apr 27, 2023 145.08 146.92 139.84 145.34 383,282 +0.37(+0.25%)
Apr 26, 2023 145.93 147.29 143.25 144.97 278,486 -0.69(-0.47%)
Apr 25, 2023 154.15 154.62 144.57 145.66 502,713 -12.18(-7.72%)
Apr 24, 2023 154.01 158.46 153.29 157.84 196,755 +3.11(+2.01%)
Apr 21, 2023 161.69 162.04 154.01 154.73 367,499 -7.80(-4.80%)
Apr 20, 2023 164.79 167.08 160.82 162.53 212,691 -4.16(-2.50%)
Apr 19, 2023 164.06 167.36 162.24 166.69 198,957 +0.78(+0.47%)
Apr 18, 2023 162.44 165.92 160.63 165.91 223,012 +3.27(+2.01%)
Apr 17, 2023 163.96 167.68 162.59 162.64 255,807 -0.66(-0.41%)
Apr 14, 2023 164.79 165.76 159.74 163.31 192,475 -0.99(-0.60%)
Apr 13, 2023 162.56 165.26 160.75 164.30 201,701 +3.50(+2.18%)
Apr 12, 2023 158.18 161.63 155.86 160.79 212,392 +3.07(+1.94%)
Apr 11, 2023 153.46 159.22 152.45 157.73 272,762 +5.87(+3.86%)
Apr 10, 2023 152.31 155.83 151.84 151.86 193,467 -0.78(-0.51%)
Apr 06, 2023 155.24 155.24 152.22 152.65 188,880 -3.24(-2.08%)
Apr 05, 2023 154.87 157.17 151.39 155.88 219,984 -1.08(-0.69%)
Apr 04, 2023 160.51 160.51 152.91 156.96 301,784 -4.22(-2.62%)
Apr 03, 2023 157.04 161.68 152.18 161.18 279,930 +6.32(+4.08%)
Mar 31, 2023 153.44 156.76 153.44 154.86 352,844 +2.59(+1.70%)
Mar 30, 2023 153.87 154.86 150.29 152.27 177,881 +0.02(+0.01%)
Mar 29, 2023 156.82 157.25 152.13 152.25 238,411 -1.98(-1.28%)
Mar 28, 2023 150.69 155.83 150.69 154.22 283,436 +3.54(+2.35%)
Mar 27, 2023 148.67 151.88 146.81 150.68 208,563 +4.04(+2.76%)
Mar 24, 2023 141.51 148.02 139.47 146.64 247,488 +2.82(+1.96%)
Mar 23, 2023 143.24 147.91 143.15 143.82 283,817 +1.35(+0.95%)
Mar 22, 2023 146.08 146.75 142.12 142.47 274,800 -3.43(-2.35%)
Mar 21, 2023 146.49 147.88 144.44 145.90 240,806 +3.05(+2.13%)
Mar 20, 2023 146.38 147.95 142.17 142.85 307,187 -1.90(-1.31%)
Mar 17, 2023 146.62 147.53 142.95 144.74 466,893 -2.82(-1.91%)
Mar 16, 2023 143.94 148.80 142.32 147.56 384,440 +1.10(+0.75%)
Mar 15, 2023 156.84 156.84 145.54 146.46 495,636 -15.12(-9.36%)
Mar 14, 2023 160.75 165.42 158.69 161.58 223,754 +2.96(+1.86%)
Mar 13, 2023 160.14 164.71 157.28 158.62 244,704 -6.01(-3.65%)
Mar 10, 2023 172.68 173.00 163.55 164.63 239,142 -7.97(-4.62%)
Mar 09, 2023 176.76 179.97 172.11 172.60 279,209 -4.16(-2.35%)
Mar 08, 2023 179.86 181.62 174.73 176.76 177,747 -2.15(-1.20%)
Mar 07, 2023 179.30 180.06 175.43 178.91 252,707 -0.40(-0.22%)
Mar 06, 2023 181.16 181.16 177.82 179.30 397,704 -1.86(-1.03%)
Mar 03, 2023 175.22 181.31 174.30 181.16 271,629 +6.87(+3.94%)
Mar 02, 2023 170.04 175.61 167.98 174.29 222,034 +1.65(+0.96%)
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.