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 144.14 145.84 141.98 145.51 253,146 +0.15(+0.10%)
Apr 27, 2023 145.11 146.94 139.87 145.37 383,213 +0.37(+0.25%)
Apr 26, 2023 145.95 147.32 143.28 145.00 278,435 -0.69(-0.47%)
Apr 25, 2023 154.18 154.65 144.60 145.68 502,622 -12.18(-7.72%)
Apr 24, 2023 154.04 158.49 153.32 157.87 196,719 +3.11(+2.01%)
Apr 21, 2023 161.72 162.07 154.04 154.76 367,432 -7.80(-4.80%)
Apr 20, 2023 164.82 167.11 160.85 162.56 212,653 -4.16(-2.50%)
Apr 19, 2023 164.09 167.39 162.27 166.72 198,921 +0.78(+0.47%)
Apr 18, 2023 162.47 165.95 160.66 165.94 222,971 +3.27(+2.01%)
Apr 17, 2023 163.99 167.72 162.62 162.67 255,760 -0.67(-0.41%)
Apr 14, 2023 164.82 165.79 159.77 163.34 192,440 -0.99(-0.60%)
Apr 13, 2023 162.59 165.29 160.78 164.33 201,664 +3.50(+2.18%)
Apr 12, 2023 158.21 161.66 155.89 160.82 212,354 +3.07(+1.94%)
Apr 11, 2023 153.49 159.25 152.47 157.76 272,712 +5.87(+3.86%)
Apr 10, 2023 152.34 155.86 151.87 151.89 193,432 -0.78(-0.51%)
Apr 06, 2023 155.26 155.26 152.25 152.67 188,846 -3.24(-2.08%)
Apr 05, 2023 154.90 157.20 151.42 155.91 219,944 -1.08(-0.69%)
Apr 04, 2023 160.54 160.54 152.94 156.99 301,729 -4.22(-2.62%)
Apr 03, 2023 157.07 161.71 152.21 161.21 279,879 +6.32(+4.08%)
Mar 31, 2023 153.47 156.79 153.47 154.89 352,779 +2.59(+1.70%)
Mar 30, 2023 153.89 154.89 150.32 152.30 177,848 +0.02(+0.01%)
Mar 29, 2023 156.85 157.28 152.16 152.28 238,368 -1.98(-1.28%)
Mar 28, 2023 150.72 155.86 150.72 154.25 283,384 +3.55(+2.35%)
Mar 27, 2023 148.70 151.91 146.84 150.71 208,525 +4.04(+2.76%)
Mar 24, 2023 141.53 148.05 139.50 146.67 247,443 +2.82(+1.96%)
Mar 23, 2023 143.27 147.94 143.17 143.85 283,765 +1.35(+0.95%)
Mar 22, 2023 146.11 146.78 142.15 142.50 274,750 -3.42(-2.35%)
Mar 21, 2023 146.52 147.91 144.46 145.92 240,762 +3.05(+2.13%)
Mar 20, 2023 146.41 147.98 142.19 142.87 307,131 -1.90(-1.31%)
Mar 17, 2023 146.65 147.56 142.97 144.77 466,808 -2.82(-1.91%)
Mar 16, 2023 143.97 148.83 142.35 147.59 384,370 +1.10(+0.75%)
Mar 15, 2023 156.87 156.87 145.56 146.49 495,546 -15.12(-9.36%)
Mar 14, 2023 160.78 165.45 158.72 161.61 223,714 +2.96(+1.87%)
Mar 13, 2023 160.16 164.74 157.31 158.65 244,659 -6.01(-3.65%)
Mar 10, 2023 172.71 173.03 163.58 164.66 239,098 -7.97(-4.62%)
Mar 09, 2023 176.79 179.98 172.15 172.63 279,158 -4.16(-2.35%)
Mar 08, 2023 179.89 181.65 174.76 176.79 177,715 -2.15(-1.20%)
Mar 07, 2023 179.33 180.10 175.46 178.94 252,661 -0.40(-0.22%)
Mar 06, 2023 181.19 181.19 177.85 179.33 397,632 -1.86(-1.03%)
Mar 03, 2023 175.25 181.34 174.33 181.19 271,580 +6.87(+3.94%)
Mar 02, 2023 170.08 175.65 168.01 174.32 221,994 +1.65(+0.96%)
Mar 01, 2023 169.25 174.59 169.00 172.67 234,245 +6.58(+3.96%)
Feb 28, 2023 166.43 171.56 164.67 166.09 307,218 +0.21(+0.13%)
Feb 27, 2023 157.84 169.30 156.98 165.88 348,173 +10.78(+6.95%)
Feb 24, 2023 158.05 158.05 152.06 155.09 295,491 -3.50(-2.20%)
Feb 23, 2023 161.23 168.21 154.73 158.59 319,378 -3.57(-2.20%)
Feb 22, 2023 162.09 165.19 160.03 162.16 290,542 -1.65(-1.01%)
Feb 21, 2023 166.98 169.31 162.33 163.82 282,217 -4.52(-2.68%)
Feb 17, 2023 171.95 172.92 168.32 168.33 238,306 -2.76(-1.61%)
Feb 16, 2023 164.12 175.34 164.12 171.10 370,010 +5.55(+3.35%)
Feb 15, 2023 161.66 166.95 159.68 165.55 191,340 +1.53(+0.94%)
Feb 14, 2023 156.80 164.40 156.28 164.02 230,146 +7.53(+4.81%)
Feb 13, 2023 157.06 157.61 152.80 156.49 229,738 -0.37(-0.23%)
Feb 10, 2023 155.43 157.02 152.88 156.86 183,219 +1.78(+1.15%)
Feb 09, 2023 154.63 156.99 153.32 155.08 182,958 +1.94(+1.27%)
Feb 08, 2023 156.99 156.99 151.57 153.13 194,800 -4.66(-2.96%)
Feb 07, 2023 158.37 159.60 152.73 157.80 218,889 -0.53(-0.34%)
Feb 06, 2023 157.16 158.47 155.20 158.33 207,063 +0.12(+0.08%)
Feb 03, 2023 162.19 166.33 157.77 158.21 229,619 -3.48(-2.15%)
Feb 02, 2023 161.05 162.49 157.12 161.69 165,332 +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.