Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

152.68 -1.26 (-0.82%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 149.66 156.52 149.66 153.94 369,006 +5.70(+3.85%)
Jun 06, 2023 142.27 148.60 142.27 148.24 231,206 +5.34(+3.74%)
Jun 05, 2023 144.46 148.41 142.56 142.90 272,927 -2.12(-1.46%)
Jun 02, 2023 143.95 148.99 143.94 145.02 367,299 +4.18(+2.97%)
Jun 01, 2023 135.00 141.56 135.00 140.84 305,255 +5.87(+4.35%)
May 31, 2023 135.22 137.10 134.10 134.97 329,538 -1.76(-1.29%)
May 30, 2023 138.00 138.00 132.72 136.73 262,027 -1.15(-0.83%)
May 26, 2023 138.49 140.78 136.00 137.88 231,343 +0.08(+0.06%)
May 25, 2023 138.09 139.83 134.58 137.80 235,962 -1.41(-1.01%)
May 24, 2023 142.51 143.09 138.53 139.21 257,438 -3.73(-2.61%)
May 23, 2023 144.04 145.70 141.60 142.94 210,787 -1.71(-1.18%)
May 22, 2023 145.00 148.15 142.76 144.65 218,094 +0.21(+0.15%)
May 19, 2023 146.96 148.20 143.14 144.44 221,958 -0.33(-0.23%)
May 18, 2023 145.37 145.55 140.55 144.77 396,611 -2.09(-1.42%)
May 17, 2023 147.64 149.13 143.52 146.86 242,153 +0.31(+0.21%)
May 16, 2023 153.43 155.33 146.46 146.55 282,178 -8.65(-5.57%)
May 15, 2023 154.72 156.22 152.27 155.20 177,320 +2.38(+1.56%)
May 12, 2023 159.24 160.45 151.99 152.82 236,642 -5.13(-3.25%)
May 11, 2023 159.94 161.26 155.68 157.95 249,260 -5.43(-3.32%)
May 10, 2023 161.39 163.45 158.43 163.38 312,266 +3.51(+2.20%)
May 09, 2023 160.00 165.70 158.02 159.87 544,716 +1.02(+0.64%)
May 08, 2023 153.95 161.31 149.90 158.85 446,762 +11.73(+7.97%)
May 05, 2023 141.97 149.26 140.65 147.12 382,266 +7.96(+5.72%)
May 04, 2023 136.91 142.91 136.10 139.16 303,191 +0.79(+0.57%)
May 03, 2023 140.46 146.15 138.21 138.37 363,795 -2.72(-1.93%)
May 02, 2023 140.46 141.50 136.57 141.09 472,664 +0.35(+0.25%)
May 01, 2023 146.10 147.12 140.10 140.74 330,036 -5.82(-3.97%)
Apr 28, 2023 145.18 146.89 143.00 146.56 251,340 +0.15(+0.10%)
Apr 27, 2023 146.15 148.00 140.88 146.41 380,479 +0.37(+0.25%)
Apr 26, 2023 147.00 148.38 144.31 146.04 276,449 -0.69(-0.47%)
Apr 25, 2023 155.29 155.76 145.64 146.73 499,036 -12.27(-7.72%)
Apr 24, 2023 155.15 159.63 154.42 159.00 195,316 +3.13(+2.01%)
Apr 21, 2023 162.88 163.24 155.15 155.87 364,811 -7.86(-4.80%)
Apr 20, 2023 166.00 168.31 162.01 163.73 211,136 -4.19(-2.50%)
Apr 19, 2023 165.27 168.59 163.44 167.92 197,502 +0.79(+0.47%)
Apr 18, 2023 163.64 167.14 161.81 167.13 221,381 +3.29(+2.01%)
Apr 17, 2023 165.17 168.92 163.79 163.84 253,936 -0.67(-0.41%)
Apr 14, 2023 166.00 166.98 160.92 164.51 191,068 -1.00(-0.60%)
Apr 13, 2023 163.76 166.47 161.93 165.51 200,226 +3.53(+2.18%)
Apr 12, 2023 159.35 162.82 157.01 161.98 210,839 +3.09(+1.94%)
Apr 11, 2023 154.59 160.39 153.57 158.89 270,767 +5.91(+3.86%)
Apr 10, 2023 153.43 156.98 152.96 152.98 192,052 -0.79(-0.51%)
Apr 06, 2023 156.38 156.38 153.34 153.77 187,499 -3.26(-2.08%)
Apr 05, 2023 156.01 158.33 152.51 157.03 218,375 -1.09(-0.69%)
Apr 04, 2023 161.69 161.69 154.04 158.12 299,577 -4.25(-2.62%)
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.