Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

323.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 153.47 156.79 153.47 154.89 352,779 +2.59(+1.70%)
Mar 30, 2023 153.89 154.89 150.32 152.30 177,848 +0.02(+0.01%)
Mar 29, 2023 156.85 157.28 152.16 152.28 238,368 -1.98(-1.28%)
Mar 28, 2023 150.72 155.86 150.72 154.25 283,384 +3.55(+2.35%)
Mar 27, 2023 148.70 151.91 146.84 150.71 208,525 +4.04(+2.76%)
Mar 24, 2023 141.53 148.05 139.50 146.67 247,443 +2.82(+1.96%)
Mar 23, 2023 143.27 147.94 143.17 143.85 283,765 +1.35(+0.95%)
Mar 22, 2023 146.11 146.78 142.15 142.50 274,750 -3.42(-2.35%)
Mar 21, 2023 146.52 147.91 144.46 145.92 240,762 +3.05(+2.13%)
Mar 20, 2023 146.41 147.98 142.19 142.87 307,131 -1.90(-1.31%)
Mar 17, 2023 146.65 147.56 142.97 144.77 466,808 -2.82(-1.91%)
Mar 16, 2023 143.97 148.83 142.35 147.59 384,370 +1.10(+0.75%)
Mar 15, 2023 156.87 156.87 145.56 146.49 495,546 -15.12(-9.36%)
Mar 14, 2023 160.78 165.45 158.72 161.61 223,714 +2.96(+1.87%)
Mar 13, 2023 160.16 164.74 157.31 158.65 244,659 -6.01(-3.65%)
Mar 10, 2023 172.71 173.03 163.58 164.66 239,098 -7.97(-4.62%)
Mar 09, 2023 176.79 179.98 172.15 172.63 279,158 -4.16(-2.35%)
Mar 08, 2023 179.89 181.65 174.76 176.79 177,715 -2.15(-1.20%)
Mar 07, 2023 179.33 180.10 175.46 178.94 252,661 -0.40(-0.22%)
Mar 06, 2023 181.19 181.19 177.85 179.33 397,632 -1.86(-1.03%)
Mar 03, 2023 175.25 181.34 174.33 181.19 271,580 +6.87(+3.94%)
Mar 02, 2023 170.08 175.65 168.01 174.32 221,994 +1.65(+0.96%)
Mar 01, 2023 169.25 174.59 169.00 172.67 234,245 +6.58(+3.96%)
Feb 28, 2023 166.43 171.56 164.67 166.09 307,218 +0.21(+0.13%)
Feb 27, 2023 157.84 169.30 156.98 165.88 348,173 +10.78(+6.95%)
Feb 24, 2023 158.05 158.05 152.06 155.09 295,491 -3.50(-2.20%)
Feb 23, 2023 161.23 168.21 154.73 158.59 319,378 -3.57(-2.20%)
Feb 22, 2023 162.09 165.19 160.03 162.16 290,542 -1.65(-1.01%)
Feb 21, 2023 166.98 169.31 162.33 163.82 282,217 -4.52(-2.68%)
Feb 17, 2023 171.95 172.92 168.32 168.33 238,306 -2.76(-1.61%)
Feb 16, 2023 164.12 175.34 164.12 171.10 370,010 +5.55(+3.35%)
Feb 15, 2023 161.66 166.95 159.68 165.55 191,340 +1.53(+0.94%)
Feb 14, 2023 156.80 164.40 156.28 164.02 230,146 +7.53(+4.81%)
Feb 13, 2023 157.06 157.61 152.80 156.49 229,738 -0.37(-0.23%)
Feb 10, 2023 155.43 157.02 152.88 156.86 183,219 +1.78(+1.15%)
Feb 09, 2023 154.63 156.99 153.32 155.08 182,958 +1.94(+1.27%)
Feb 08, 2023 156.99 156.99 151.57 153.13 194,800 -4.66(-2.96%)
Feb 07, 2023 158.37 159.60 152.73 157.80 218,889 -0.53(-0.34%)
Feb 06, 2023 157.16 158.47 155.20 158.33 207,063 +0.12(+0.08%)
Feb 03, 2023 162.19 166.33 157.77 158.21 229,619 -3.48(-2.15%)
Feb 02, 2023 161.05 162.49 157.12 161.69 165,332 +0.05(+0.03%)
Feb 01, 2023 159.18 162.46 154.79 161.64 265,158 +2.30(+1.44%)
Jan 31, 2023 161.69 163.12 158.47 159.34 176,843 -3.73(-2.29%)
Jan 30, 2023 156.98 163.19 156.42 163.08 253,580 -0.37(-0.22%)
Jan 27, 2023 165.01 166.99 161.47 163.44 109,078 -2.51(-1.52%)
Jan 26, 2023 169.02 170.22 163.79 165.96 178,877 -2.11(-1.25%)
Jan 25, 2023 168.32 170.38 165.35 168.07 138,150 -1.32(-0.78%)
Jan 24, 2023 166.84 172.83 164.89 169.38 226,496 +3.20(+1.92%)
Jan 23, 2023 168.32 169.79 164.58 166.19 198,552 -2.66(-1.58%)
Jan 20, 2023 168.84 171.72 166.15 168.85 221,334 +1.79(+1.07%)
Jan 19, 2023 160.22 167.07 157.75 167.06 270,569 +5.55(+3.43%)
Jan 18, 2023 167.29 170.21 160.82 161.51 338,467 -2.17(-1.33%)
Jan 17, 2023 157.16 164.29 155.19 163.68 291,020 +8.50(+5.48%)
Jan 13, 2023 149.12 156.77 147.81 155.18 189,653 +5.25(+3.50%)
Jan 12, 2023 145.83 152.09 144.76 149.93 226,739 +5.16(+3.56%)
Jan 11, 2023 146.10 147.33 142.12 144.77 155,501 -1.34(-0.92%)
Jan 10, 2023 151.25 151.67 144.12 146.10 191,908 -4.22(-2.81%)
Jan 09, 2023 151.09 154.75 150.18 150.32 238,091 +0.16(+0.11%)
Jan 06, 2023 141.20 152.41 141.12 150.16 270,018 +10.48(+7.51%)
Jan 05, 2023 136.49 140.60 136.49 139.68 238,805 +2.34(+1.70%)
Jan 04, 2023 133.84 138.22 129.25 137.34 266,827 +1.36(+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.