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

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
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 (%)
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.