Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

323.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 265.05 267.11 258.77 259.26 347,472 -5.79(-2.18%)
Sep 28, 2023 258.49 266.10 258.33 265.05 277,204 +7.65(+2.97%)
Sep 27, 2023 249.54 261.51 249.16 257.40 375,381 +12.59(+5.14%)
Sep 26, 2023 244.85 251.05 240.58 244.81 304,273 +1.06(+0.43%)
Sep 25, 2023 234.57 244.95 242.90 243.76 322,318 +8.75(+3.73%)
Sep 22, 2023 239.43 241.30 234.09 235.00 169,840 -2.79(-1.18%)
Sep 21, 2023 235.91 239.81 232.33 237.80 203,893 -0.10(-0.04%)
Sep 20, 2023 242.95 246.28 237.39 237.90 241,658 -4.44(-1.83%)
Sep 19, 2023 248.04 250.54 241.04 242.34 281,963 -3.83(-1.56%)
Sep 18, 2023 248.44 248.69 242.18 246.17 226,412 +0.19(+0.08%)
Sep 15, 2023 243.56 247.55 240.41 245.98 746,159 +1.80(+0.74%)
Sep 14, 2023 230.01 244.66 230.01 244.19 494,466 +16.46(+7.23%)
Sep 13, 2023 219.86 227.84 219.53 227.73 303,099 +8.21(+3.74%)
Sep 12, 2023 215.41 220.81 215.41 219.52 209,286 +5.49(+2.56%)
Sep 11, 2023 219.21 222.30 213.46 214.03 227,010 -3.15(-1.45%)
Sep 08, 2023 218.91 221.45 216.71 217.18 221,780 -1.34(-0.62%)
Sep 07, 2023 215.32 219.37 214.25 218.52 285,637 +2.00(+0.92%)
Sep 06, 2023 212.90 218.56 212.45 216.52 319,133 +3.64(+1.71%)
Sep 05, 2023 213.40 217.03 212.76 212.88 305,988 +0.49(+0.23%)
Sep 01, 2023 205.56 213.00 204.98 212.40 366,237 +10.37(+5.13%)
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 190.47 196.28 190.36 194.40 242,187 +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%)
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.