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 (%)
Apr 28, 2023 144.12 145.82 141.95 145.49 253,192 +0.15(+0.10%)
Apr 27, 2023 145.08 146.92 139.84 145.34 383,282 +0.37(+0.25%)
Apr 26, 2023 145.93 147.29 143.25 144.97 278,486 -0.69(-0.47%)
Apr 25, 2023 154.15 154.62 144.57 145.66 502,713 -12.18(-7.72%)
Apr 24, 2023 154.01 158.46 153.29 157.84 196,755 +3.11(+2.01%)
Apr 21, 2023 161.69 162.04 154.01 154.73 367,499 -7.80(-4.80%)
Apr 20, 2023 164.79 167.08 160.82 162.53 212,691 -4.16(-2.50%)
Apr 19, 2023 164.06 167.36 162.24 166.69 198,957 +0.78(+0.47%)
Apr 18, 2023 162.44 165.92 160.63 165.91 223,012 +3.27(+2.01%)
Apr 17, 2023 163.96 167.68 162.59 162.64 255,807 -0.66(-0.41%)
Apr 14, 2023 164.79 165.76 159.74 163.31 192,475 -0.99(-0.60%)
Apr 13, 2023 162.56 165.26 160.75 164.30 201,701 +3.50(+2.18%)
Apr 12, 2023 158.18 161.63 155.86 160.79 212,392 +3.07(+1.94%)
Apr 11, 2023 153.46 159.22 152.45 157.73 272,762 +5.87(+3.86%)
Apr 10, 2023 152.31 155.83 151.84 151.86 193,467 -0.78(-0.51%)
Apr 06, 2023 155.24 155.24 152.22 152.65 188,880 -3.24(-2.08%)
Apr 05, 2023 154.87 157.17 151.39 155.88 219,984 -1.08(-0.69%)
Apr 04, 2023 160.51 160.51 152.91 156.96 301,784 -4.22(-2.62%)
Apr 03, 2023 157.04 161.68 152.18 161.18 279,930 +6.32(+4.08%)
Mar 31, 2023 153.44 156.76 153.44 154.86 352,844 +2.59(+1.70%)
Mar 30, 2023 153.87 154.86 150.29 152.27 177,881 +0.02(+0.01%)
Mar 29, 2023 156.82 157.25 152.13 152.25 238,411 -1.98(-1.28%)
Mar 28, 2023 150.69 155.83 150.69 154.22 283,436 +3.54(+2.35%)
Mar 27, 2023 148.67 151.88 146.81 150.68 208,563 +4.04(+2.76%)
Mar 24, 2023 141.51 148.02 139.47 146.64 247,488 +2.82(+1.96%)
Mar 23, 2023 143.24 147.91 143.15 143.82 283,817 +1.35(+0.95%)
Mar 22, 2023 146.08 146.75 142.12 142.47 274,800 -3.43(-2.35%)
Mar 21, 2023 146.49 147.88 144.44 145.90 240,806 +3.05(+2.13%)
Mar 20, 2023 146.38 147.95 142.17 142.85 307,187 -1.90(-1.31%)
Mar 17, 2023 146.62 147.53 142.95 144.74 466,893 -2.82(-1.91%)
Mar 16, 2023 143.94 148.80 142.32 147.56 384,440 +1.10(+0.75%)
Mar 15, 2023 156.84 156.84 145.54 146.46 495,636 -15.12(-9.36%)
Mar 14, 2023 160.75 165.42 158.69 161.58 223,754 +2.96(+1.86%)
Mar 13, 2023 160.14 164.71 157.28 158.62 244,704 -6.01(-3.65%)
Mar 10, 2023 172.68 173.00 163.55 164.63 239,142 -7.97(-4.62%)
Mar 09, 2023 176.76 179.97 172.11 172.60 279,209 -4.16(-2.35%)
Mar 08, 2023 179.86 181.62 174.73 176.76 177,747 -2.15(-1.20%)
Mar 07, 2023 179.30 180.06 175.43 178.91 252,707 -0.40(-0.22%)
Mar 06, 2023 181.16 181.16 177.82 179.30 397,704 -1.86(-1.03%)
Mar 03, 2023 175.22 181.31 174.30 181.16 271,629 +6.87(+3.94%)
Mar 02, 2023 170.04 175.61 167.98 174.29 222,034 +1.65(+0.96%)
Mar 01, 2023 169.22 174.56 168.97 172.64 234,288 +6.58(+3.96%)
Feb 28, 2023 166.40 171.53 164.64 166.06 307,274 +0.21(+0.13%)
Feb 27, 2023 157.81 169.27 156.95 165.85 348,236 +10.78(+6.95%)
Feb 24, 2023 158.02 158.02 152.03 155.07 295,545 -3.50(-2.20%)
Feb 23, 2023 161.21 168.17 154.70 158.56 319,436 -3.57(-2.20%)
Feb 22, 2023 162.06 165.16 160.00 162.13 290,594 -1.65(-1.01%)
Feb 21, 2023 166.95 169.28 162.30 163.79 282,269 -4.51(-2.68%)
Feb 17, 2023 171.92 172.89 168.29 168.30 238,350 -2.76(-1.61%)
Feb 16, 2023 164.10 175.31 164.10 171.06 370,077 +5.54(+3.35%)
Feb 15, 2023 161.63 166.92 159.65 165.52 191,375 +1.53(+0.94%)
Feb 14, 2023 156.77 164.37 156.25 163.99 230,188 +7.52(+4.81%)
Feb 13, 2023 157.03 157.58 152.77 156.46 229,780 -0.37(-0.23%)
Feb 10, 2023 155.40 156.99 152.85 156.83 183,253 +1.78(+1.15%)
Feb 09, 2023 154.60 156.96 153.29 155.05 182,991 +1.94(+1.27%)
Feb 08, 2023 156.96 156.96 151.54 153.11 194,836 -4.66(-2.96%)
Feb 07, 2023 158.34 159.58 152.70 157.77 218,929 -0.53(-0.34%)
Feb 06, 2023 157.14 158.44 155.18 158.30 207,101 +0.12(+0.07%)
Feb 03, 2023 162.16 166.30 157.74 158.19 229,661 -3.47(-2.15%)
Feb 02, 2023 161.02 162.46 157.10 161.66 165,362 +0.05(+0.03%)
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.