Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

327.97 +4.95 (+1.53%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 161.66 163.10 158.44 159.31 176,875 -3.73(-2.29%)
Jan 30, 2023 156.95 163.16 156.39 163.05 253,626 -0.37(-0.22%)
Jan 27, 2023 164.98 166.96 161.44 163.41 109,098 -2.51(-1.52%)
Jan 26, 2023 168.99 170.18 163.76 165.93 178,910 -2.11(-1.26%)
Jan 25, 2023 168.29 170.35 165.32 168.04 138,175 -1.32(-0.78%)
Jan 24, 2023 166.81 172.80 164.86 169.35 226,537 +3.20(+1.92%)
Jan 23, 2023 168.29 169.76 164.55 166.16 198,589 -2.66(-1.58%)
Jan 20, 2023 168.81 171.69 166.12 168.82 221,374 +1.79(+1.07%)
Jan 19, 2023 160.19 167.04 157.72 167.03 270,618 +5.54(+3.43%)
Jan 18, 2023 167.26 170.17 160.79 161.48 338,529 -2.17(-1.32%)
Jan 17, 2023 157.13 164.26 155.17 163.65 291,073 +8.50(+5.48%)
Jan 13, 2023 149.09 156.74 147.78 155.15 189,687 +5.25(+3.50%)
Jan 12, 2023 145.80 152.07 144.73 149.90 226,781 +5.16(+3.56%)
Jan 11, 2023 146.08 147.31 142.09 144.74 155,529 -1.34(-0.91%)
Jan 10, 2023 151.23 151.64 144.10 146.08 191,943 -4.22(-2.81%)
Jan 09, 2023 151.06 154.72 150.16 150.30 238,135 +0.16(+0.11%)
Jan 06, 2023 141.18 152.38 141.09 150.14 270,067 +10.48(+7.51%)
Jan 05, 2023 136.47 140.57 136.47 139.65 238,849 +2.34(+1.70%)
Jan 04, 2023 133.81 138.20 129.23 137.32 266,875 +1.36(+1.00%)
Jan 03, 2023 144.83 144.83 134.30 135.96 295,512 -8.96(-6.18%)
Dec 30, 2022 142.56 145.47 141.57 144.92 297,271 +1.93(+1.35%)
Dec 29, 2022 141.19 143.51 139.95 142.99 228,433 +2.23(+1.58%)
Dec 28, 2022 148.49 148.81 135.49 140.76 371,434 -8.06(-5.42%)
Dec 27, 2022 151.00 151.67 147.46 148.82 162,191 -0.35(-0.23%)
Dec 23, 2022 146.96 149.48 145.61 149.17 151,443 +2.94(+2.01%)
Dec 22, 2022 147.47 147.49 142.15 146.23 174,302 -1.75(-1.18%)
Dec 21, 2022 146.63 148.06 143.97 147.98 196,321 +3.52(+2.44%)
Dec 20, 2022 143.50 147.33 143.46 144.46 179,681 +1.80(+1.26%)
Dec 19, 2022 144.78 145.85 140.58 142.65 175,878 -1.19(-0.83%)
Dec 16, 2022 143.21 144.29 140.18 143.84 607,105 -1.19(-0.82%)
Dec 15, 2022 144.64 146.99 141.19 145.03 384,988 -0.20(-0.14%)
Dec 14, 2022 145.02 147.26 143.13 145.23 359,736 +0.90(+0.62%)
Dec 13, 2022 148.13 149.68 141.90 144.33 348,772 -0.26(-0.18%)
Dec 12, 2022 146.66 146.66 142.21 144.59 242,315 -2.24(-1.53%)
Dec 09, 2022 150.88 152.72 146.69 146.83 280,830 -5.15(-3.39%)
Dec 08, 2022 156.75 159.10 150.32 151.98 153,426 -2.41(-1.56%)
Dec 07, 2022 154.80 155.56 150.43 154.40 228,003 -0.92(-0.59%)
Dec 06, 2022 152.07 158.79 151.77 155.31 281,236 +4.00(+2.64%)
Dec 05, 2022 161.86 163.81 150.25 151.31 397,429 -9.60(-5.97%)
Dec 02, 2022 158.06 163.36 158.06 160.92 269,212 +1.22(+0.77%)
Dec 01, 2022 164.34 166.50 159.02 159.69 238,137 -3.74(-2.29%)
Nov 30, 2022 167.01 167.03 161.45 163.44 367,471 -0.11(-0.07%)
Nov 29, 2022 163.09 166.29 162.49 163.55 265,087 +1.74(+1.07%)
Nov 28, 2022 158.95 164.27 158.14 161.81 269,242 +0.22(+0.14%)
Nov 25, 2022 158.68 162.26 158.68 161.59 91,529 +3.80(+2.41%)
Nov 23, 2022 156.27 158.25 154.13 157.80 241,225 -0.41(-0.26%)
Nov 22, 2022 161.98 163.17 158.21 158.21 202,302 -0.29(-0.18%)
Nov 21, 2022 150.57 158.92 147.90 158.49 262,676 +5.83(+3.82%)
Nov 18, 2022 153.06 155.33 150.48 152.66 280,020 -2.69(-1.73%)
Nov 17, 2022 151.76 155.52 149.85 155.35 255,736 +0.33(+0.22%)
Nov 16, 2022 156.28 159.84 153.48 155.02 193,307 -5.35(-3.33%)
Nov 15, 2022 157.49 161.65 150.53 160.36 250,406 +5.07(+3.26%)
Nov 14, 2022 145.84 157.49 145.58 155.29 378,117 +8.33(+5.67%)
Nov 11, 2022 152.65 155.29 145.39 146.96 436,099 -0.99(-0.67%)
Nov 10, 2022 151.45 151.45 143.76 147.96 472,889 +3.60(+2.49%)
Nov 09, 2022 159.59 160.14 143.64 144.36 608,075 -18.10(-11.14%)
Nov 08, 2022 169.91 169.91 159.69 162.45 402,315 -7.62(-4.48%)
Nov 07, 2022 165.34 171.81 155.15 170.07 529,018 +0.92(+0.54%)
Nov 04, 2022 163.91 170.74 163.91 169.15 313,887 +9.39(+5.88%)
Nov 03, 2022 153.53 161.75 153.27 159.76 270,508 +6.23(+4.06%)
Nov 02, 2022 158.44 159.66 152.75 153.53 263,614 -5.48(-3.45%)
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.