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

Alpha Metallurgical Resources Inc (NY: AMR )

343.90 +2.80 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 401.46 408.04 398.53 399.24 124,992 -4.14(-1.03%)
Jan 30, 2024 391.25 403.64 386.01 403.38 149,297 +7.84(+1.98%)
Jan 29, 2024 385.02 396.90 380.93 395.54 109,648 +9.49(+2.46%)
Jan 26, 2024 378.54 387.35 376.02 386.05 102,379 +7.51(+1.98%)
Jan 25, 2024 398.95 398.95 374.06 378.54 231,581 -10.81(-2.78%)
Jan 24, 2024 404.91 407.63 389.21 389.35 187,728 -11.58(-2.89%)
Jan 23, 2024 408.63 408.63 397.74 400.93 173,089 -5.85(-1.44%)
Jan 22, 2024 402.43 408.74 392.02 406.78 221,710 +4.32(+1.07%)
Jan 19, 2024 398.18 403.52 388.17 402.46 394,759 +5.93(+1.50%)
Jan 18, 2024 382.00 398.74 377.04 396.53 337,423 +19.10(+5.06%)
Jan 17, 2024 353.75 378.84 351.27 377.43 200,388 +18.72(+5.22%)
Jan 16, 2024 369.95 372.74 356.35 358.71 203,761 -9.29(-2.52%)
Jan 12, 2024 366.13 370.78 361.02 368.00 104,082 +5.38(+1.48%)
Jan 11, 2024 364.80 368.14 354.48 362.62 139,862 -1.28(-0.35%)
Jan 10, 2024 382.00 382.14 362.88 363.90 244,348 -18.05(-4.73%)
Jan 09, 2024 364.28 383.45 362.45 381.95 217,168 +16.23(+4.44%)
Jan 08, 2024 365.00 365.76 350.11 365.72 146,655 -1.60(-0.44%)
Jan 05, 2024 360.01 371.89 359.80 367.32 190,278 +5.66(+1.57%)
Jan 04, 2024 341.80 379.19 341.77 361.66 476,466 +20.48(+6.00%)
Jan 03, 2024 339.54 348.09 337.82 341.18 197,186 -0.06(-0.02%)
Jan 02, 2024 335.00 343.77 333.55 341.24 126,006 +2.32(+0.68%)
Dec 29, 2023 347.80 348.58 334.19 338.92 177,934 -8.44(-2.43%)
Dec 28, 2023 350.45 353.48 346.50 347.36 140,569 -5.93(-1.68%)
Dec 27, 2023 348.15 357.23 348.15 353.29 166,358 +5.76(+1.66%)
Dec 26, 2023 340.57 350.00 339.25 347.53 115,971 +7.64(+2.25%)
Dec 22, 2023 338.00 342.20 335.93 339.89 172,639 +4.04(+1.20%)
Dec 21, 2023 344.13 346.53 335.75 335.85 244,181 -4.57(-1.34%)
Dec 20, 2023 346.80 355.76 339.12 340.42 313,212 -5.44(-1.57%)
Dec 19, 2023 323.00 345.87 323.00 345.86 301,982 +26.02(+8.14%)
Dec 18, 2023 319.10 327.50 317.32 319.84 351,175 +3.95(+1.25%)
Dec 15, 2023 296.75 316.74 292.81 315.89 1,453,649 +19.81(+6.69%)
Dec 14, 2023 297.85 298.29 287.12 296.08 334,071 +5.31(+1.83%)
Dec 13, 2023 287.36 295.22 284.47 290.77 273,760 +2.79(+0.97%)
Dec 12, 2023 292.62 292.62 284.01 287.98 274,216 -5.54(-1.89%)
Dec 11, 2023 296.69 298.00 284.98 293.52 379,586 -5.80(-1.94%)
Dec 08, 2023 298.11 302.62 298.00 299.32 129,932 +0.65(+0.22%)
Dec 07, 2023 298.37 303.83 296.18 298.67 149,661 +2.66(+0.90%)
Dec 06, 2023 297.33 307.89 294.50 296.01 242,223 -1.15(-0.39%)
Dec 05, 2023 294.29 299.24 291.93 297.16 184,435 +2.76(+0.94%)
Dec 04, 2023 288.57 294.41 286.51 294.40 219,337 +0.90(+0.31%)
Dec 01, 2023 279.95 297.36 279.95 293.50 294,356 +12.94(+4.61%)
Nov 30, 2023 275.00 281.70 275.00 280.56 224,425 +5.83(+2.12%)
Nov 29, 2023 275.41 277.18 272.23 274.73 163,439 -0.90(-0.33%)
Nov 28, 2023 280.09 280.09 271.38 275.63 180,388 -3.58(-1.28%)
Nov 27, 2023 272.15 280.60 272.00 279.21 260,640 +6.50(+2.38%)
Nov 24, 2023 272.59 278.87 271.69 272.71 160,772 +0.97(+0.36%)
Nov 22, 2023 261.06 272.07 259.23 271.75 203,552 +9.08(+3.46%)
Nov 21, 2023 258.81 266.75 258.81 262.66 179,609 +3.42(+1.32%)
Nov 20, 2023 261.58 262.60 256.01 259.24 244,529 +0.65(+0.25%)
Nov 17, 2023 246.31 258.83 246.31 258.59 374,288 +15.30(+6.29%)
Nov 16, 2023 241.65 251.45 241.65 243.29 302,174 +0.89(+0.37%)
Nov 15, 2023 242.55 247.46 240.65 242.40 236,450 -0.78(-0.32%)
Nov 14, 2023 233.34 246.35 233.34 243.18 442,271 +16.22(+7.15%)
Nov 13, 2023 224.59 229.84 222.81 226.96 280,473 +4.02(+1.80%)
Nov 10, 2023 222.79 229.03 218.70 222.93 495,727 +3.83(+1.75%)
Nov 09, 2023 223.65 226.41 218.76 219.10 2,743,301 -2.93(-1.32%)
Nov 08, 2023 220.90 226.71 215.68 222.03 1,025,245 +15.37(+7.44%)
Nov 07, 2023 215.30 215.30 204.96 206.65 323,649 -11.15(-5.12%)
Nov 06, 2023 219.78 222.03 215.75 217.80 132,904 -1.61(-0.73%)
Nov 03, 2023 220.44 226.87 214.89 219.41 240,447 +1.80(+0.83%)
Nov 02, 2023 222.31 237.28 216.44 217.61 390,826 -5.38(-2.41%)
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.