Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

238.23 -0.10 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 243.39 246.73 237.82 238.33 241,219 -4.45(-1.83%)
Sep 19, 2023 248.49 251.00 241.48 242.78 281,451 -3.84(-1.56%)
Sep 18, 2023 248.89 249.15 242.62 246.62 226,001 +0.19(+0.08%)
Sep 15, 2023 244.00 248.00 240.85 246.43 744,804 +1.80(+0.74%)
Sep 14, 2023 230.43 245.11 230.43 244.63 493,568 +16.49(+7.23%)
Sep 13, 2023 220.26 228.25 219.93 228.14 302,548 +8.22(+3.74%)
Sep 12, 2023 215.80 221.22 215.80 219.92 208,905 +5.50(+2.56%)
Sep 11, 2023 219.61 222.71 213.85 214.42 226,598 -3.15(-1.45%)
Sep 08, 2023 219.31 221.85 217.10 217.57 221,377 -1.35(-0.62%)
Sep 07, 2023 215.72 219.77 214.64 218.92 285,118 +2.00(+0.92%)
Sep 06, 2023 213.28 218.96 212.83 216.91 318,553 +3.64(+1.71%)
Sep 05, 2023 213.79 217.42 213.14 213.27 305,432 +0.49(+0.23%)
Sep 01, 2023 205.94 213.38 205.35 212.78 365,572 +10.39(+5.13%)
Aug 31, 2023 199.71 203.00 199.71 202.40 199,601 +1.26(+0.62%)
Aug 30, 2023 201.06 204.54 200.18 201.14 196,881 -0.75(-0.37%)
Aug 29, 2023 199.42 204.10 198.44 201.89 205,338 +2.49(+1.25%)
Aug 28, 2023 197.83 201.71 196.93 199.40 252,781 +4.02(+2.06%)
Aug 25, 2023 192.78 195.85 190.17 195.38 217,389 +3.47(+1.81%)
Aug 24, 2023 195.10 195.42 191.73 191.91 164,968 -4.62(-2.35%)
Aug 23, 2023 194.57 197.77 191.82 196.53 184,015 +1.78(+0.91%)
Aug 22, 2023 190.82 196.63 190.70 194.75 241,747 +4.96(+2.61%)
Aug 21, 2023 192.52 195.35 186.33 189.79 353,410 -5.72(-2.92%)
Aug 18, 2023 192.33 196.24 189.88 195.51 303,211 +1.46(+0.75%)
Aug 17, 2023 198.16 201.76 193.60 194.06 558,211 -0.91(-0.47%)
Aug 16, 2023 188.92 195.98 188.92 194.96 552,735 +7.35(+3.92%)
Aug 15, 2023 188.59 190.13 187.53 187.61 298,785 -2.26(-1.19%)
Aug 14, 2023 187.74 190.17 178.70 189.87 414,021 +4.54(+2.45%)
Aug 11, 2023 181.70 188.07 181.30 185.33 438,204 +3.01(+1.65%)
Aug 10, 2023 184.03 185.75 180.31 182.32 314,423 -1.01(-0.55%)
Aug 09, 2023 180.60 184.40 177.82 183.33 274,101 +3.71(+2.07%)
Aug 08, 2023 176.70 181.77 176.11 179.62 327,361 +1.17(+0.65%)
Aug 07, 2023 175.72 178.94 172.43 178.45 185,256 +2.19(+1.24%)
Aug 04, 2023 167.63 179.77 167.59 176.26 586,959 +10.20(+6.14%)
Aug 03, 2023 169.66 169.66 164.19 166.07 229,364 -4.16(-2.44%)
Aug 02, 2023 171.91 172.07 167.56 170.23 140,359 -3.37(-1.94%)
Aug 01, 2023 171.85 173.60 170.93 173.60 146,201 +0.76(+0.44%)
Jul 31, 2023 170.38 174.52 170.38 172.84 216,627 +3.21(+1.89%)
Jul 28, 2023 169.13 170.02 166.44 169.63 155,409 +2.04(+1.22%)
Jul 27, 2023 168.20 169.48 165.06 167.58 134,487 -1.42(-0.84%)
Jul 26, 2023 166.90 170.15 166.90 169.00 102,785 +0.78(+0.46%)
Jul 25, 2023 170.00 173.60 167.94 168.22 259,991 -0.20(-0.12%)
Jul 24, 2023 163.82 169.18 162.96 168.42 163,571 +4.51(+2.75%)
Jul 21, 2023 164.44 164.74 162.61 163.91 162,584 +0.57(+0.35%)
Jul 20, 2023 160.84 163.82 159.28 163.34 147,983 +4.11(+2.58%)
Jul 19, 2023 160.46 160.80 158.15 159.23 180,708 -0.56(-0.35%)
Jul 18, 2023 153.85 160.07 153.85 159.79 168,275 +6.09(+3.96%)
Jul 17, 2023 152.38 155.15 150.91 153.70 196,616 -0.28(-0.18%)
Jul 14, 2023 156.30 156.30 151.75 153.98 275,001 -2.48(-1.59%)
Jul 13, 2023 157.98 159.16 155.00 156.47 314,164 -0.72(-0.46%)
Jul 12, 2023 163.65 164.00 156.68 157.19 219,936 -3.49(-2.17%)
Jul 11, 2023 162.21 163.00 159.65 160.68 105,890 -0.38(-0.24%)
Jul 10, 2023 158.20 162.10 158.20 161.06 170,745 +1.29(+0.81%)
Jul 07, 2023 156.30 161.12 156.30 159.77 172,524 +4.69(+3.02%)
Jul 06, 2023 161.55 164.18 154.35 155.08 250,494 -8.19(-5.02%)
Jul 05, 2023 162.80 165.48 161.39 163.27 151,152 -1.23(-0.75%)
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.