Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metallurgical Resources Inc (NY: AMR )

339.98 +15.18 (+4.67%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 347.80 348.58 334.19 338.92 177,934 -8.44(-2.43%)
Dec 28, 2023 350.45 353.48 346.50 347.36 140,569 -5.93(-1.68%)
Dec 27, 2023 348.15 357.23 348.15 353.29 166,358 +5.76(+1.66%)
Dec 26, 2023 340.57 350.00 339.25 347.53 115,971 +7.64(+2.25%)
Dec 22, 2023 338.00 342.20 335.93 339.89 172,639 +4.04(+1.20%)
Dec 21, 2023 344.13 346.53 335.75 335.85 244,181 -4.57(-1.34%)
Dec 20, 2023 346.80 355.76 339.12 340.42 313,212 -5.44(-1.57%)
Dec 19, 2023 323.00 345.87 323.00 345.86 301,982 +26.02(+8.14%)
Dec 18, 2023 319.10 327.50 317.32 319.84 351,175 +3.95(+1.25%)
Dec 15, 2023 296.75 316.74 292.81 315.89 1,453,649 +19.81(+6.69%)
Dec 14, 2023 297.85 298.29 287.12 296.08 334,071 +5.31(+1.83%)
Dec 13, 2023 287.36 295.22 284.47 290.77 273,760 +2.79(+0.97%)
Dec 12, 2023 292.62 292.62 284.01 287.98 274,216 -5.54(-1.89%)
Dec 11, 2023 296.69 298.00 284.98 293.52 379,586 -5.80(-1.94%)
Dec 08, 2023 298.11 302.62 298.00 299.32 129,932 +0.65(+0.22%)
Dec 07, 2023 298.37 303.83 296.18 298.67 149,661 +2.66(+0.90%)
Dec 06, 2023 297.33 307.89 294.50 296.01 242,223 -1.15(-0.39%)
Dec 05, 2023 294.29 299.24 291.93 297.16 184,435 +2.76(+0.94%)
Dec 04, 2023 288.57 294.41 286.51 294.40 219,337 +0.90(+0.31%)
Dec 01, 2023 279.95 297.36 279.95 293.50 294,356 +12.94(+4.61%)
Nov 30, 2023 275.00 281.70 275.00 280.56 224,425 +5.83(+2.12%)
Nov 29, 2023 275.41 277.18 272.23 274.73 163,439 -0.90(-0.33%)
Nov 28, 2023 280.09 280.09 271.38 275.63 180,388 -3.58(-1.28%)
Nov 27, 2023 272.15 280.60 272.00 279.21 260,640 +6.50(+2.38%)
Nov 24, 2023 272.59 278.87 271.69 272.71 160,772 +0.97(+0.36%)
Nov 22, 2023 261.06 272.07 259.23 271.75 203,552 +9.08(+3.46%)
Nov 21, 2023 258.81 266.75 258.81 262.66 179,609 +3.42(+1.32%)
Nov 20, 2023 261.58 262.60 256.01 259.24 244,529 +0.65(+0.25%)
Nov 17, 2023 246.31 258.83 246.31 258.59 374,288 +15.30(+6.29%)
Nov 16, 2023 241.65 251.45 241.65 243.29 302,174 +0.89(+0.37%)
Nov 15, 2023 242.55 247.46 240.65 242.40 236,450 -0.78(-0.32%)
Nov 14, 2023 233.34 246.35 233.34 243.18 442,271 +16.22(+7.15%)
Nov 13, 2023 224.59 229.84 222.81 226.96 280,473 +4.02(+1.80%)
Nov 10, 2023 222.79 229.03 218.70 222.93 495,727 +3.83(+1.75%)
Nov 09, 2023 223.65 226.41 218.76 219.10 2,743,301 -2.93(-1.32%)
Nov 08, 2023 220.90 226.71 215.68 222.03 1,025,245 +15.37(+7.44%)
Nov 07, 2023 215.30 215.30 204.96 206.65 323,649 -11.15(-5.12%)
Nov 06, 2023 219.78 222.03 215.75 217.80 132,904 -1.61(-0.73%)
Nov 03, 2023 220.44 226.87 214.89 219.41 240,447 +1.80(+0.83%)
Nov 02, 2023 222.31 237.28 216.44 217.61 390,826 -5.38(-2.41%)
Nov 01, 2023 219.31 223.84 217.23 222.99 185,573 +3.43(+1.56%)
Oct 31, 2023 219.75 221.31 216.11 219.56 124,258 -1.69(-0.76%)
Oct 30, 2023 223.89 225.59 218.96 221.25 131,438 +1.28(+0.58%)
Oct 27, 2023 220.33 222.54 218.23 219.97 119,437 -0.02(-0.01%)
Oct 26, 2023 217.86 223.91 216.36 219.99 141,792 +0.32(+0.15%)
Oct 25, 2023 217.73 222.05 217.73 219.67 163,753 +1.80(+0.82%)
Oct 24, 2023 219.79 226.07 217.61 217.87 153,075 +0.24(+0.11%)
Oct 23, 2023 216.97 222.59 216.29 217.63 134,598 -1.48(-0.67%)
Oct 20, 2023 223.63 224.93 217.97 219.11 198,942 -5.56(-2.47%)
Oct 19, 2023 229.36 230.02 223.04 224.67 195,133 -4.25(-1.86%)
Oct 18, 2023 239.28 239.28 228.15 228.92 216,999 -10.47(-4.37%)
Oct 17, 2023 226.64 240.13 225.18 239.39 244,695 +11.91(+5.23%)
Oct 16, 2023 227.01 230.56 221.60 227.49 191,367 +4.30(+1.93%)
Oct 13, 2023 224.01 229.17 221.20 223.18 273,492 +0.10(+0.04%)
Oct 12, 2023 234.58 235.32 217.77 223.08 648,150 -26.87(-10.75%)
Oct 11, 2023 250.54 254.80 246.94 249.96 150,053 -2.72(-1.08%)
Oct 10, 2023 249.31 255.20 249.31 252.68 138,821 +2.62(+1.05%)
Oct 09, 2023 245.53 252.54 245.32 250.06 215,528 +5.38(+2.20%)
Oct 06, 2023 242.91 246.75 239.57 244.69 182,975 +2.15(+0.88%)
Oct 05, 2023 239.81 246.51 239.81 242.54 249,317 +3.11(+1.30%)
Oct 04, 2023 245.19 246.88 237.07 239.42 276,453 -7.11(-2.88%)
Oct 03, 2023 249.24 252.50 242.56 246.53 208,927 -4.48(-1.79%)
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.