Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

153.37 -1.99 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 157.98 158.41 153.25 153.37 236,668 -1.99(-1.28%)
Mar 28, 2023 151.80 156.98 151.80 155.36 281,363 +3.57(+2.35%)
Mar 27, 2023 149.77 153.00 147.89 151.79 207,038 +4.07(+2.76%)
Mar 24, 2023 142.55 149.11 140.50 147.72 245,678 +2.84(+1.96%)
Mar 23, 2023 144.30 149.00 144.20 144.88 281,741 +1.36(+0.95%)
Mar 22, 2023 147.16 147.83 143.17 143.52 272,790 -3.45(-2.35%)
Mar 21, 2023 147.57 148.97 145.50 146.97 239,045 +3.07(+2.13%)
Mar 20, 2023 147.46 149.04 143.22 143.90 304,940 -1.91(-1.31%)
Mar 17, 2023 147.70 148.62 144.00 145.81 463,478 -2.84(-1.91%)
Mar 16, 2023 145.00 149.90 143.37 148.65 381,628 +1.11(+0.75%)
Mar 15, 2023 158.00 158.00 146.61 147.54 492,011 -15.23(-9.36%)
Mar 14, 2023 161.93 166.64 159.86 162.77 222,118 +2.98(+1.86%)
Mar 13, 2023 161.32 165.93 158.44 159.79 242,914 -6.05(-3.65%)
Mar 10, 2023 173.95 174.27 164.76 165.84 237,392 -8.03(-4.62%)
Mar 09, 2023 178.06 181.29 173.38 173.87 277,167 -4.19(-2.35%)
Mar 08, 2023 181.18 182.96 176.01 178.06 176,447 -2.16(-1.20%)
Mar 07, 2023 180.62 181.39 176.72 180.22 250,858 -0.40(-0.22%)
Mar 06, 2023 182.50 182.50 179.13 180.62 394,795 -1.87(-1.03%)
Mar 03, 2023 176.51 182.65 175.59 182.50 269,642 +6.92(+3.94%)
Mar 02, 2023 171.30 176.91 169.21 175.58 220,410 +1.67(+0.96%)
Mar 01, 2023 170.47 175.85 170.21 173.91 232,574 +6.63(+3.96%)
Feb 28, 2023 167.63 172.80 165.85 167.28 305,026 +0.21(+0.13%)
Feb 27, 2023 158.97 170.52 158.10 167.07 345,689 +10.86(+6.95%)
Feb 24, 2023 159.18 159.18 153.15 156.21 293,383 -3.52(-2.20%)
Feb 23, 2023 162.39 169.41 155.84 159.73 317,099 -3.60(-2.20%)
Feb 22, 2023 163.25 166.38 161.18 163.33 288,469 -1.67(-1.01%)
Feb 21, 2023 168.18 170.53 163.50 165.00 280,204 -4.55(-2.68%)
Feb 17, 2023 173.18 174.16 169.53 169.54 236,606 -2.78(-1.61%)
Feb 16, 2023 165.31 176.60 165.31 172.32 367,370 +5.58(+3.35%)
Feb 15, 2023 162.82 168.15 160.83 166.74 189,975 +1.55(+0.94%)
Feb 14, 2023 157.93 165.58 157.41 165.19 228,504 +7.58(+4.81%)
Feb 13, 2023 158.18 158.75 153.90 157.62 228,099 -0.37(-0.23%)
Feb 10, 2023 156.55 158.15 153.98 157.99 181,912 +1.80(+1.15%)
Feb 09, 2023 155.74 158.12 154.43 156.19 181,652 +1.95(+1.27%)
Feb 08, 2023 158.12 158.12 152.66 154.24 193,411 -4.70(-2.96%)
Feb 07, 2023 159.51 160.75 153.83 158.93 217,327 -0.54(-0.34%)
Feb 06, 2023 158.29 159.61 156.32 159.47 205,586 +0.12(+0.08%)
Feb 03, 2023 163.36 167.53 158.90 159.35 227,981 -3.50(-2.15%)
Feb 02, 2023 162.20 163.66 158.25 162.85 164,152 +0.05(+0.03%)
Feb 01, 2023 160.32 163.63 155.90 162.80 263,266 +2.31(+1.44%)
Jan 31, 2023 162.85 164.30 159.61 160.49 175,582 -3.76(-2.29%)
Jan 30, 2023 158.10 164.37 157.55 164.25 251,771 -0.37(-0.22%)
Jan 27, 2023 166.19 168.19 162.63 164.62 108,300 -2.53(-1.52%)
Jan 26, 2023 170.23 171.44 164.97 167.15 177,601 -2.12(-1.25%)
Jan 25, 2023 169.53 171.61 166.54 169.27 137,164 -1.33(-0.78%)
Jan 24, 2023 168.04 174.08 166.08 170.60 224,880 +3.22(+1.92%)
Jan 23, 2023 169.53 171.01 165.76 167.38 197,136 -2.68(-1.58%)
Jan 20, 2023 170.05 172.95 167.34 170.06 219,755 +1.81(+1.07%)
Jan 19, 2023 161.38 168.27 158.89 168.26 268,638 +5.59(+3.43%)
Jan 18, 2023 168.50 171.43 161.97 162.67 336,052 -2.18(-1.32%)
Jan 17, 2023 158.28 165.47 156.31 164.86 288,944 +8.57(+5.48%)
Jan 13, 2023 150.19 157.90 148.87 156.29 188,300 +5.29(+3.50%)
Jan 12, 2023 146.88 153.19 145.80 151.00 225,122 +5.19(+3.56%)
Jan 11, 2023 147.16 148.39 143.14 145.81 154,391 -1.35(-0.91%)
Jan 10, 2023 152.34 152.76 145.16 147.16 190,539 -4.25(-2.81%)
Jan 09, 2023 152.17 155.86 151.26 151.40 236,393 +0.16(+0.11%)
Jan 06, 2023 142.22 153.51 142.13 151.24 268,092 +10.56(+7.51%)
Jan 05, 2023 137.47 141.61 137.47 140.68 237,102 +2.35(+1.70%)
Jan 04, 2023 134.80 139.22 130.18 138.33 264,923 +1.37(+1.00%)
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.