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

Alpha Metallurgical Resources Inc (NY: AMR )

322.48 -4.64 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2023 199.35 202.64 199.35 202.03 199,964 +1.25(+0.63%)
Aug 30, 2023 200.69 204.17 199.82 200.77 197,239 -0.75(-0.37%)
Aug 29, 2023 199.06 203.73 198.08 201.52 205,711 +2.48(+1.25%)
Aug 28, 2023 197.47 201.34 196.57 199.04 253,241 +4.01(+2.06%)
Aug 25, 2023 192.43 195.49 189.82 195.03 217,785 +3.47(+1.81%)
Aug 24, 2023 194.75 195.07 191.38 191.56 165,269 -4.61(-2.35%)
Aug 23, 2023 194.22 197.41 191.47 196.17 184,350 +1.77(+0.91%)
Aug 22, 2023 190.47 196.28 190.33 194.40 242,187 +4.95(+2.61%)
Aug 21, 2023 192.17 195.00 185.99 189.45 354,054 -5.71(-2.92%)
Aug 18, 2023 191.98 195.88 189.54 195.16 303,762 +1.45(+0.75%)
Aug 17, 2023 197.80 201.39 193.24 193.70 559,227 -0.91(-0.47%)
Aug 16, 2023 188.57 195.62 188.57 194.61 553,741 +7.34(+3.92%)
Aug 15, 2023 188.24 189.79 187.19 187.27 299,329 -2.26(-1.19%)
Aug 14, 2023 187.40 189.83 178.37 189.53 414,774 +4.53(+2.45%)
Aug 11, 2023 181.37 187.73 180.97 185.00 439,001 +3.01(+1.65%)
Aug 10, 2023 183.69 185.41 179.99 181.99 314,995 -1.01(-0.55%)
Aug 09, 2023 180.28 184.06 177.50 183.00 274,600 +3.71(+2.07%)
Aug 08, 2023 176.38 181.44 175.79 179.29 327,957 +1.16(+0.65%)
Aug 07, 2023 175.40 178.61 172.12 178.12 185,593 +2.18(+1.24%)
Aug 04, 2023 167.33 179.44 167.29 175.94 588,027 +10.18(+6.14%)
Aug 03, 2023 169.35 169.35 163.89 165.76 229,782 -4.15(-2.44%)
Aug 02, 2023 171.60 171.76 167.26 169.92 140,615 -3.37(-1.94%)
Aug 01, 2023 171.54 173.29 170.62 173.28 146,467 +0.76(+0.44%)
Jul 31, 2023 170.07 174.20 170.07 172.53 217,021 +3.21(+1.89%)
Jul 28, 2023 168.82 169.71 166.14 169.32 155,692 +2.04(+1.22%)
Jul 27, 2023 167.90 169.17 164.76 167.28 134,731 -1.42(-0.84%)
Jul 26, 2023 166.60 169.84 166.60 168.69 102,972 +0.78(+0.46%)
Jul 25, 2023 169.69 173.28 167.64 167.92 260,464 -0.20(-0.12%)
Jul 24, 2023 163.52 168.88 162.66 168.12 163,869 +4.50(+2.75%)
Jul 21, 2023 164.14 164.44 162.31 163.61 162,880 +0.57(+0.35%)
Jul 20, 2023 160.54 163.52 158.99 163.04 148,252 +4.10(+2.58%)
Jul 19, 2023 160.17 160.50 157.87 158.94 181,037 -0.56(-0.35%)
Jul 18, 2023 153.57 159.78 153.57 159.50 168,582 +6.08(+3.96%)
Jul 17, 2023 152.10 154.87 150.64 153.42 196,974 -0.28(-0.18%)
Jul 14, 2023 156.01 156.01 151.47 153.70 275,501 -2.48(-1.59%)
Jul 13, 2023 157.70 158.87 154.72 156.18 314,735 -0.72(-0.46%)
Jul 12, 2023 163.35 163.70 156.39 156.90 220,337 -3.49(-2.17%)
Jul 11, 2023 161.92 162.71 159.36 160.39 106,083 -0.38(-0.24%)
Jul 10, 2023 157.92 161.81 157.92 160.76 171,056 +1.28(+0.81%)
Jul 07, 2023 156.01 160.82 156.01 159.48 172,838 +4.68(+3.02%)
Jul 06, 2023 161.25 163.88 154.07 154.80 250,950 -8.18(-5.02%)
Jul 05, 2023 162.51 165.18 161.09 162.98 151,427 -1.22(-0.75%)
Jul 03, 2023 164.81 166.86 163.30 164.20 102,762 +0.50(+0.30%)
Jun 30, 2023 164.61 166.22 163.06 163.70 188,169 -0.73(-0.44%)
Jun 29, 2023 159.01 165.72 159.01 164.43 213,000 +5.42(+3.41%)
Jun 28, 2023 160.36 161.31 156.71 159.01 171,304 -2.65(-1.64%)
Jun 27, 2023 160.69 162.64 158.26 161.66 254,425 +0.48(+0.30%)
Jun 26, 2023 163.83 169.05 161.18 161.18 276,845 -3.17(-1.93%)
Jun 23, 2023 162.36 166.28 161.19 164.35 913,100 +0.09(+0.05%)
Jun 22, 2023 166.27 166.95 162.44 164.26 277,318 -3.59(-2.14%)
Jun 21, 2023 162.16 169.56 162.16 167.85 355,074 +4.21(+2.57%)
Jun 20, 2023 155.71 164.44 155.71 163.63 320,208 +6.70(+4.27%)
Jun 16, 2023 159.72 159.72 155.26 156.93 320,595 -1.38(-0.87%)
Jun 15, 2023 149.93 159.71 149.93 158.31 341,492 +0.60(+0.38%)
May 08, 2023 152.85 160.16 148.83 157.72 449,972 +11.65(+7.97%)
May 05, 2023 140.96 148.19 139.65 146.07 385,012 +7.90(+5.72%)
May 04, 2023 135.93 141.89 135.13 138.17 305,369 +0.78(+0.57%)
May 03, 2023 139.46 145.11 137.22 137.38 366,409 -2.70(-1.93%)
May 02, 2023 139.46 140.49 135.60 140.08 476,060 +0.35(+0.25%)
May 01, 2023 145.06 146.07 139.10 139.74 332,407 -5.78(-3.97%)
Apr 28, 2023 144.14 145.84 141.98 145.51 253,146 +0.15(+0.10%)
Apr 27, 2023 145.11 146.94 139.87 145.37 383,213 +0.37(+0.25%)
Apr 26, 2023 145.95 147.32 143.28 145.00 278,435 -0.69(-0.47%)
Apr 25, 2023 154.18 154.65 144.60 145.68 502,622 -12.18(-7.72%)
Apr 24, 2023 154.04 158.49 153.32 157.87 196,719 +3.11(+2.01%)
Apr 21, 2023 161.72 162.07 154.04 154.76 367,432 -7.80(-4.80%)
Apr 20, 2023 164.82 167.11 160.85 162.56 212,653 -4.16(-2.50%)
Apr 19, 2023 164.09 167.39 162.27 166.72 198,921 +0.78(+0.47%)
Apr 18, 2023 162.47 165.95 160.66 165.94 222,971 +3.27(+2.01%)
Apr 17, 2023 163.99 167.72 162.62 162.67 255,760 -0.67(-0.41%)
Apr 14, 2023 164.82 165.79 159.77 163.34 192,440 -0.99(-0.60%)
Apr 13, 2023 162.59 165.29 160.78 164.33 201,664 +3.50(+2.18%)
Apr 12, 2023 158.21 161.66 155.89 160.82 212,354 +3.07(+1.94%)
Apr 11, 2023 153.49 159.25 152.47 157.76 272,712 +5.87(+3.86%)
Apr 10, 2023 152.34 155.86 151.87 151.89 193,432 -0.78(-0.51%)
Apr 06, 2023 155.26 155.26 152.25 152.67 188,846 -3.24(-2.08%)
Apr 05, 2023 154.90 157.20 151.42 155.91 219,944 -1.08(-0.69%)
Apr 04, 2023 160.54 160.54 152.94 156.99 301,729 -4.22(-2.62%)
Apr 03, 2023 157.07 161.71 152.21 161.21 279,879 +6.32(+4.08%)
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%)
Jan 03, 2023 144.86 144.86 134.33 135.99 295,458 -8.96(-6.18%)
Dec 30, 2022 142.59 145.49 141.60 144.95 297,217 +1.93(+1.35%)
Dec 29, 2022 141.21 143.54 139.98 143.02 228,392 +2.23(+1.58%)
Dec 28, 2022 148.52 148.84 135.52 140.79 371,367 -8.06(-5.41%)
Dec 27, 2022 151.03 151.70 147.49 148.85 162,162 -0.35(-0.23%)
Dec 23, 2022 146.99 149.51 145.64 149.19 151,416 +2.94(+2.01%)
Dec 22, 2022 147.50 147.52 142.17 146.25 174,270 -1.75(-1.18%)
Dec 21, 2022 146.66 148.09 144.00 148.01 196,285 +3.53(+2.44%)
Dec 20, 2022 143.53 147.35 143.48 144.48 179,648 +1.80(+1.26%)
Dec 19, 2022 144.81 145.88 140.61 142.68 175,847 -1.19(-0.83%)
Dec 16, 2022 143.23 144.31 140.20 143.87 606,995 -1.19(-0.82%)
Dec 15, 2022 144.67 147.02 141.21 145.06 384,918 -0.20(-0.14%)
Dec 14, 2022 145.04 147.28 143.15 145.25 359,670 +0.90(+0.62%)
Dec 13, 2022 148.15 149.71 141.93 144.35 348,709 -0.26(-0.18%)
Dec 12, 2022 146.68 146.68 142.24 144.61 242,271 -2.24(-1.53%)
Dec 09, 2022 150.91 152.75 146.71 146.86 280,779 -5.16(-3.39%)
Dec 08, 2022 156.77 159.13 150.35 152.01 153,398 -2.41(-1.56%)
Dec 07, 2022 154.83 155.59 150.46 154.43 227,962 -0.92(-0.59%)
Dec 06, 2022 152.10 158.82 151.80 155.34 281,185 +4.00(+2.64%)
Dec 05, 2022 161.89 163.84 150.28 151.34 397,357 -9.60(-5.97%)
Dec 02, 2022 158.09 163.39 158.09 160.95 269,163 +1.22(+0.77%)
Dec 01, 2022 164.37 166.53 159.05 159.72 238,093 -3.74(-2.29%)
Nov 30, 2022 167.04 167.07 161.48 163.47 367,404 -0.11(-0.07%)
Nov 29, 2022 163.12 166.32 162.52 163.58 265,039 +1.74(+1.07%)
Nov 28, 2022 158.98 164.30 158.17 161.84 269,193 +0.22(+0.14%)
Nov 25, 2022 158.71 162.29 158.71 161.62 91,513 +3.80(+2.41%)
Nov 23, 2022 156.30 158.28 154.16 157.82 241,181 -0.41(-0.26%)
Nov 22, 2022 162.01 163.20 158.24 158.24 202,265 -0.29(-0.18%)
Nov 21, 2022 150.60 158.95 147.93 158.52 262,629 +5.83(+3.82%)
Nov 18, 2022 153.09 155.36 150.51 152.69 279,969 -2.69(-1.73%)
Nov 17, 2022 151.79 155.55 149.42 155.38 255,689 +0.33(+0.22%)
Nov 16, 2022 156.31 159.87 153.51 155.05 193,272 -5.35(-3.33%)
Nov 15, 2022 157.52 161.68 150.56 160.39 250,361 +5.07(+3.26%)
Nov 14, 2022 145.86 157.52 145.60 155.32 378,049 +8.33(+5.67%)
Nov 11, 2022 152.68 155.31 145.42 146.99 436,020 -0.99(-0.67%)
Nov 10, 2022 151.48 151.48 143.79 147.98 472,803 +3.60(+2.49%)
Nov 09, 2022 159.62 160.17 143.67 144.38 607,965 -18.10(-11.14%)
Nov 08, 2022 169.94 169.94 159.72 162.48 402,242 -7.62(-4.48%)
Nov 07, 2022 165.37 171.84 155.18 170.10 528,922 +0.92(+0.54%)
Nov 04, 2022 163.94 170.77 163.94 169.19 313,830 +9.39(+5.88%)
Nov 03, 2022 153.56 161.78 153.30 159.79 270,459 +6.23(+4.06%)
Nov 02, 2022 158.47 159.69 152.77 153.56 263,566 -5.48(-3.45%)
Nov 01, 2022 164.88 167.01 155.48 159.04 244,313 -2.16(-1.34%)
Oct 31, 2022 159.02 162.77 156.79 161.19 318,292 +2.18(+1.37%)
Oct 28, 2022 162.64 164.20 154.03 159.02 412,399 -3.47(-2.13%)
Oct 27, 2022 159.42 164.47 159.24 162.48 422,330 +5.17(+3.29%)
Oct 26, 2022 160.97 161.72 155.07 157.31 265,269 -1.26(-0.79%)
Oct 25, 2022 151.98 158.87 151.91 158.57 263,181 +4.67(+3.03%)
Oct 24, 2022 149.19 155.45 144.16 153.90 376,376 +3.71(+2.47%)
Oct 21, 2022 143.50 150.30 141.55 150.19 392,428 +7.79(+5.47%)
Oct 20, 2022 144.94 149.49 141.09 142.40 275,698 -1.85(-1.28%)
Oct 19, 2022 147.94 148.20 142.34 144.25 209,121 -3.38(-2.29%)
Oct 18, 2022 151.77 153.19 145.40 147.63 210,002 -0.33(-0.23%)
Oct 17, 2022 148.93 150.85 144.01 147.96 280,809 +2.09(+1.43%)
Oct 14, 2022 146.95 148.28 141.77 145.87 211,130 -1.57(-1.06%)
Oct 13, 2022 144.70 150.83 141.41 147.44 326,251 +1.13(+0.77%)
Oct 12, 2022 140.36 148.43 138.04 146.31 340,194 +6.28(+4.49%)
Oct 11, 2022 141.59 145.75 136.01 140.03 474,739 -4.56(-3.16%)
Oct 10, 2022 144.97 147.78 142.56 144.59 290,107 +1.02(+0.71%)
Oct 07, 2022 147.50 148.64 142.38 143.57 331,949 -3.37(-2.29%)
Oct 06, 2022 142.22 147.50 142.22 146.94 276,712 +2.43(+1.68%)
Oct 05, 2022 142.25 146.43 135.48 144.51 336,146 -0.21(-0.15%)
Oct 04, 2022 140.86 144.82 139.82 144.72 427,354 +7.67(+5.59%)
Oct 03, 2022 134.16 138.62 133.38 137.05 295,712 +6.41(+4.91%)
Sep 30, 2022 129.12 133.87 128.31 130.64 306,409 -0.52(-0.39%)
Sep 29, 2022 130.78 131.94 127.92 131.15 347,705 -1.16(-0.88%)
Sep 28, 2022 120.45 134.15 118.93 132.32 665,763 +13.48(+11.34%)
Sep 27, 2022 114.79 119.62 114.79 118.84 349,973 +6.28(+5.58%)
Sep 26, 2022 111.83 118.47 111.56 112.56 414,141 -1.43(-1.26%)
Sep 23, 2022 119.35 120.29 112.70 113.99 554,878 -9.95(-8.03%)
Sep 22, 2022 129.49 130.39 122.32 123.93 301,466 -3.48(-2.74%)
Sep 21, 2022 134.56 134.97 126.86 127.42 348,571 -4.08(-3.10%)
Sep 20, 2022 129.07 132.57 126.47 131.50 472,994 +0.42(+0.32%)
Sep 19, 2022 120.86 132.19 120.77 131.07 592,260 +6.38(+5.11%)
Sep 16, 2022 126.64 131.63 122.50 124.70 922,821 -4.33(-3.36%)
Sep 15, 2022 134.31 137.47 128.04 129.03 638,728 -1.65(-1.26%)
Sep 14, 2022 129.49 133.56 127.80 130.68 480,218 +0.66(+0.51%)
Sep 13, 2022 132.75 138.97 129.95 130.02 405,359 -4.29(-3.20%)
Sep 12, 2022 137.82 138.29 131.42 134.32 446,039 -2.28(-1.67%)
Sep 09, 2022 136.31 139.38 134.91 136.59 380,546 +5.09(+3.87%)
Sep 08, 2022 140.88 142.37 130.59 131.50 588,920 -10.64(-7.49%)
Sep 07, 2022 143.28 145.18 140.68 142.14 518,328 -4.37(-2.98%)
Sep 06, 2022 145.95 152.50 146.23 146.51 393,838 +4.04(+2.84%)
Sep 02, 2022 147.74 147.74 140.20 142.47 296,025 +0.08(+0.05%)
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.