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 (%)
Mar 31, 2022 120.29 129.33 117.03 125.27 572,469 +5.24(+4.37%)
Mar 30, 2022 126.66 132.29 115.93 120.03 859,983 -3.80(-3.07%)
Mar 29, 2022 117.37 123.98 113.49 123.83 593,148 -1.16(-0.93%)
Mar 28, 2022 124.36 125.07 117.25 124.99 362,953 -0.38(-0.30%)
Mar 25, 2022 124.06 126.85 123.24 125.37 255,237 +1.16(+0.93%)
Mar 24, 2022 126.73 129.35 121.06 124.21 353,955 -1.27(-1.01%)
Mar 23, 2022 119.95 127.28 119.15 125.48 359,720 +7.57(+6.42%)
Mar 22, 2022 120.23 124.25 115.27 117.91 328,798 -1.78(-1.49%)
Mar 21, 2022 118.43 122.93 115.98 119.70 428,064 +5.17(+4.52%)
Mar 18, 2022 110.12 115.66 107.62 114.52 1,248,163 +5.15(+4.71%)
Mar 17, 2022 107.60 109.81 104.01 109.37 582,701 +4.70(+4.49%)
Mar 16, 2022 108.95 110.25 101.00 104.67 663,057 -3.02(-2.80%)
Mar 15, 2022 100.15 112.82 99.14 107.69 940,142 +0.08(+0.08%)
Mar 14, 2022 123.25 123.25 105.19 107.60 1,065,324 -18.40(-14.60%)
Mar 11, 2022 129.70 130.06 120.74 126.00 762,524 -3.73(-2.88%)
Mar 10, 2022 119.53 130.02 129.73 1,027,238 +14.26(+12.35%)
Mar 09, 2022 117.10 118.56 110.58 115.47 912,257 -4.52(-3.77%)
Mar 08, 2022 111.84 125.97 111.18 119.99 741,381 +9.27(+8.37%)
Mar 07, 2022 114.35 125.59 107.34 110.73 1,075,510 +0.47(+0.42%)
Mar 04, 2022 109.17 111.18 103.69 110.26 599,017 +1.44(+1.33%)
Mar 03, 2022 101.27 111.06 98.59 108.82 645,563 +7.58(+7.48%)
Mar 02, 2022 94.75 101.56 94.02 101.24 512,500 +9.03(+9.79%)
Mar 01, 2022 91.37 97.27 88.86 92.22 369,371 +2.24(+2.49%)
Feb 28, 2022 89.45 92.03 87.07 89.98 427,374 +0.07(+0.07%)
Feb 25, 2022 85.43 90.99 87.79 89.91 302,390 +4.58(+5.36%)
Feb 24, 2022 85.22 85.70 81.18 85.33 429,782 -1.91(-2.19%)
Feb 23, 2022 86.86 92.49 85.80 87.24 451,435 +1.07(+1.24%)
Feb 22, 2022 85.38 88.65 83.80 86.17 394,790 +1.37(+1.61%)
Feb 18, 2022 84.80 0 +1.81(+2.18%)
Feb 17, 2022 79.92 83.81 78.98 82.99 243,251 +2.14(+2.64%)
Feb 16, 2022 83.08 85.34 80.22 80.85 310,269 -2.02(-2.44%)
Feb 15, 2022 80.33 83.51 78.39 82.87 264,430 +2.29(+2.84%)
Feb 14, 2022 79.91 81.06 76.63 80.59 337,411 +0.67(+0.84%)
Feb 11, 2022 75.94 80.16 74.09 79.91 380,880 +3.26(+4.25%)
Feb 10, 2022 75.51 80.65 75.40 76.66 430,485 +0.77(+1.01%)
Feb 09, 2022 75.38 78.23 74.68 75.89 380,778 +1.07(+1.43%)
Feb 08, 2022 73.10 77.80 73.10 74.81 363,132 +1.88(+2.58%)
Feb 07, 2022 73.61 74.08 71.17 72.94 520,834 +0.25(+0.34%)
Feb 04, 2022 71.96 74.89 70.79 72.69 292,755 +0.87(+1.22%)
Feb 03, 2022 65.71 71.82 531,384 +4.91(+7.34%)
Feb 02, 2022 69.91 71.51 65.97 66.91 320,129 -2.99(-4.28%)
Feb 01, 2022 60.37 69.94 60.37 69.90 510,662 +9.87(+16.45%)
Jan 31, 2022 60.77 58.33 60.02 146,950 -1.32(-2.15%)
Jan 28, 2022 59.94 61.45 58.14 61.34 310,093 +1.72(+2.88%)
Jan 27, 2022 59.82 62.03 58.51 59.63 297,121 +0.23(+0.38%)
Jan 26, 2022 58.39 62.42 57.88 59.40 335,062 +1.40(+2.42%)
Jan 25, 2022 56.36 58.80 54.77 57.99 279,030 +0.68(+1.19%)
Jan 24, 2022 54.15 57.91 53.14 57.31 469,763 +0.76(+1.34%)
Jan 21, 2022 58.88 59.24 55.53 56.55 639,035 -2.48(-4.20%)
Jan 20, 2022 66.09 66.74 58.44 59.03 474,923 -7.06(-10.69%)
Jan 19, 2022 67.40 68.82 65.58 66.09 270,995 -0.71(-1.07%)
Jan 18, 2022 66.90 69.01 65.50 66.80 302,605 -0.33(-0.49%)
Jan 14, 2022 67.14 0 +0.53(+0.80%)
Jan 13, 2022 68.54 69.35 65.79 66.60 300,555 -0.72(-1.07%)
Jan 12, 2022 63.13 67.70 63.06 67.32 635,851 +4.57(+7.28%)
Jan 11, 2022 61.14 63.93 59.06 62.76 435,950 +2.48(+4.11%)
Jan 10, 2022 58.86 60.44 57.11 60.28 296,929 +0.76(+1.28%)
Jan 07, 2022 59.94 61.15 58.69 59.52 156,434 -0.16(-0.27%)
Jan 06, 2022 59.86 61.04 57.66 59.68 189,686 +0.09(+0.14%)
Jan 05, 2022 60.96 62.10 59.15 59.60 249,826 -1.22(-2.00%)
Jan 04, 2022 60.47 62.99 60.32 60.81 463,775 +1.02(+1.70%)
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.