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 30, 2021 12.40 12.44 11.16 11.48 226,755 -1.07(-8.55%)
Apr 29, 2021 13.43 13.43 12.47 12.55 85,922 -0.86(-6.44%)
Apr 28, 2021 13.45 13.71 13.30 13.42 49,125 -0.06(-0.42%)
Apr 27, 2021 13.42 13.88 13.08 13.47 75,317 +0.02(+0.14%)
Apr 26, 2021 13.30 13.77 13.21 13.45 105,811 +0.33(+2.53%)
Apr 23, 2021 12.88 13.28 12.73 13.12 71,512 +0.39(+3.06%)
Apr 22, 2021 12.91 13.10 12.56 12.73 133,261 -0.10(-0.81%)
Apr 21, 2021 11.93 12.95 11.93 12.84 85,072 +0.75(+6.21%)
Apr 20, 2021 12.53 12.89 11.93 12.09 94,257 -0.64(-5.00%)
Apr 19, 2021 12.91 13.23 12.47 12.72 64,079 -0.28(-2.19%)
Apr 16, 2021 13.74 13.79 13.01 13.01 71,091 -0.72(-5.26%)
Apr 15, 2021 13.90 14.08 13.53 13.73 127,098 -0.12(-0.89%)
Apr 14, 2021 13.36 13.98 13.30 13.85 90,348 +0.35(+2.60%)
Apr 13, 2021 12.94 13.51 12.87 13.50 74,488 +0.31(+2.38%)
Apr 12, 2021 13.29 13.35 12.68 13.19 82,257 -0.28(-2.11%)
Apr 09, 2021 13.55 13.88 12.90 13.47 105,742 -0.20(-1.46%)
Apr 08, 2021 13.24 13.92 12.39 13.67 202,529 +0.31(+2.35%)
Apr 07, 2021 12.94 13.48 12.59 13.36 203,562 +0.53(+4.15%)
Apr 06, 2021 12.73 12.96 12.28 12.83 145,182 +0.19(+1.50%)
Apr 05, 2021 12.20 12.70 12.13 12.64 125,770 +0.47(+3.90%)
Apr 01, 2021 12.08 12.33 11.83 12.16 113,641 +0.17(+1.43%)
Mar 31, 2021 11.56 12.28 11.40 11.99 295,726 +0.45(+3.86%)
Mar 30, 2021 11.41 12.01 11.41 11.55 85,926 +0.04(+0.33%)
Mar 29, 2021 12.34 12.46 11.20 11.51 207,101 -0.96(-7.69%)
Mar 26, 2021 12.17 12.49 11.94 12.47 173,147 +0.52(+4.37%)
Mar 25, 2021 11.56 12.28 11.12 11.94 198,671 +0.28(+2.44%)
Mar 24, 2021 11.93 12.64 11.66 11.66 554,208 -0.32(-2.69%)
Mar 23, 2021 12.34 12.36 11.88 11.98 191,376 -0.38(-3.07%)
Mar 22, 2021 12.63 12.77 11.98 12.36 201,722 +0.42(+3.50%)
Mar 19, 2021 12.53 13.25 11.88 11.94 1,239,205 -0.85(-6.68%)
Mar 18, 2021 11.81 13.44 11.77 12.80 598,309 +1.66(+14.92%)
Mar 17, 2021 11.25 12.14 10.75 11.14 441,763 +0.27(+2.45%)
Mar 16, 2021 12.63 12.78 10.57 10.87 521,511 -1.66(-13.26%)
Mar 15, 2021 14.14 14.14 12.02 12.53 748,850 -2.19(-14.89%)
Mar 12, 2021 15.57 15.78 14.54 14.73 204,638 -0.78(-5.02%)
Mar 11, 2021 14.63 15.51 14.00 15.51 124,407 +0.83(+5.63%)
Mar 10, 2021 15.68 15.95 14.24 14.68 291,549 -0.91(-5.85%)
Mar 09, 2021 15.37 16.51 14.77 15.59 375,829 +0.36(+2.37%)
Mar 08, 2021 15.07 15.25 14.27 15.23 190,111 +0.24(+1.58%)
Mar 05, 2021 14.48 15.36 13.84 14.99 119,644 +0.75(+5.27%)
Mar 04, 2021 15.02 15.10 13.45 14.24 185,533 -0.78(-5.18%)
Mar 03, 2021 15.01 15.39 14.62 15.02 82,375 +0.17(+1.15%)
Mar 02, 2021 14.41 15.68 14.28 14.85 230,286 +0.54(+3.78%)
Mar 01, 2021 14.64 14.83 14.00 14.31 123,519 +0.07(+0.47%)
Feb 26, 2021 14.52 15.02 13.95 14.24 436,660 -0.24(-1.64%)
Feb 25, 2021 15.36 15.48 13.97 14.48 240,995 -0.94(-6.10%)
Feb 24, 2021 15.02 15.86 14.57 15.42 432,562 +0.44(+2.91%)
Feb 23, 2021 13.77 15.27 12.89 14.98 545,913 +0.95(+6.77%)
Feb 22, 2021 13.14 14.26 12.59 14.03 1,027,178 +0.99(+7.57%)
Feb 19, 2021 12.94 13.58 12.87 13.05 78,885 +0.02(+0.15%)
Feb 18, 2021 13.97 14.18 12.71 13.03 707,152 -1.19(-8.35%)
Feb 17, 2021 14.21 14.40 12.62 14.21 176,789 -0.17(-1.19%)
Feb 16, 2021 14.72 14.87 14.05 14.38 134,277 -0.05(-0.33%)
Feb 12, 2021 14.24 14.59 13.93 14.43 77,516 +0.14(+1.00%)
Feb 11, 2021 14.37 14.45 13.76 14.29 201,153 -0.04(-0.26%)
Feb 10, 2021 13.89 15.08 13.64 14.33 506,410 +0.94(+7.02%)
Feb 09, 2021 12.78 13.75 12.23 13.39 523,103 +0.62(+4.83%)
Feb 08, 2021 12.34 12.96 12.34 12.77 102,419 +0.54(+4.43%)
Feb 05, 2021 11.78 12.77 11.78 12.23 77,937 +0.24(+1.98%)
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.