Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

309.82 -0.98 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 311.00 311.97 306.48 309.82 86,131 -0.98(-0.32%)
Jul 17, 2024 318.04 323.58 305.26 310.80 119,477 -7.91(-2.48%)
Jul 16, 2024 321.76 322.80 307.01 318.71 153,738 -1.20(-0.38%)
Jul 15, 2024 318.63 326.69 317.22 319.91 156,081 +4.41(+1.40%)
Jul 12, 2024 309.30 316.38 308.19 315.50 100,681 +6.68(+2.16%)
Jul 11, 2024 307.26 310.25 304.00 308.82 97,718 +6.06(+2.00%)
Jul 10, 2024 306.55 307.00 299.08 302.76 100,471 -2.51(-0.82%)
Jul 09, 2024 303.91 308.31 303.48 305.27 110,615 +1.33(+0.44%)
Jul 08, 2024 302.08 308.17 302.08 303.94 100,764 +0.00(+0.00%)
Jul 05, 2024 320.40 320.61 301.96 303.94 211,845 -16.84(-5.25%)
Jul 03, 2024 331.08 334.72 320.24 320.78 114,854 -5.47(-1.68%)
Jul 02, 2024 325.84 331.86 315.66 326.25 328,010 -2.22(-0.68%)
Jul 01, 2024 298.84 332.50 298.84 328.47 650,638 +47.94(+17.09%)
Jun 28, 2024 279.30 285.42 275.71 280.53 615,621 +4.89(+1.77%)
Jun 27, 2024 279.78 283.04 274.31 275.64 157,369 -5.64(-2.01%)
Jun 26, 2024 275.00 283.07 274.00 281.28 166,075 +4.89(+1.77%)
Jun 25, 2024 284.75 284.75 275.80 276.39 170,030 -9.30(-3.26%)
Jun 24, 2024 284.90 291.01 283.27 285.69 186,990 -0.80(-0.28%)
Jun 21, 2024 288.36 292.25 278.36 286.49 778,124 -6.65(-2.27%)
Jun 20, 2024 300.10 307.90 292.87 293.14 186,564 -5.86(-1.96%)
Jun 18, 2024 292.80 300.41 292.80 299.00 119,286 +5.07(+1.72%)
Jun 17, 2024 292.21 298.63 291.92 293.93 137,954 -0.76(-0.26%)
Jun 14, 2024 296.60 298.35 294.26 294.69 108,185 -2.96(-0.99%)
Jun 13, 2024 297.18 298.62 292.00 297.65 108,310 -0.63(-0.21%)
Jun 12, 2024 305.00 305.72 297.00 298.28 135,728 -2.62(-0.87%)
Jun 11, 2024 302.83 302.90 293.92 300.90 141,279 -3.25(-1.07%)
Jun 10, 2024 304.05 306.05 291.05 304.15 151,488 -2.88(-0.94%)
Jun 07, 2024 305.48 307.30 299.11 307.03 121,708 -2.68(-0.87%)
Jun 06, 2024 311.96 314.71 309.55 309.71 145,403 -0.90(-0.29%)
Jun 05, 2024 298.71 311.69 298.71 310.61 175,157 +11.91(+3.99%)
Jun 04, 2024 326.21 326.21 296.01 298.70 272,045 -30.93(-9.38%)
Jun 03, 2024 321.36 332.97 321.36 329.63 251,206 +14.22(+4.51%)
May 31, 2024 315.51 318.80 312.35 315.41 179,112 +2.17(+0.69%)
May 30, 2024 309.00 314.99 308.42 313.24 94,151 +5.03(+1.63%)
May 29, 2024 307.26 312.05 306.85 308.21 128,265 -1.52(-0.49%)
May 28, 2024 308.62 316.02 306.69 309.73 104,829 +2.55(+0.83%)
May 24, 2024 307.00 308.54 305.13 307.18 111,120 +4.25(+1.40%)
May 23, 2024 306.66 310.70 300.27 302.93 107,491 -1.59(-0.52%)
May 22, 2024 301.87 306.45 299.73 304.52 172,654 +0.45(+0.15%)
May 21, 2024 298.96 305.00 298.28 304.07 219,933 +6.10(+2.05%)
May 20, 2024 287.58 298.64 287.58 297.97 304,798 +11.48(+4.01%)
May 17, 2024 291.81 293.26 284.26 286.49 154,055 -2.73(-0.94%)
May 16, 2024 289.70 291.20 285.00 289.22 124,053 -0.39(-0.13%)
May 15, 2024 286.85 291.29 282.98 289.61 158,215 +3.16(+1.10%)
May 14, 2024 291.47 294.24 286.18 286.45 134,561 -4.18(-1.44%)
May 13, 2024 287.09 293.30 286.24 290.63 145,910 +3.54(+1.23%)
May 10, 2024 298.89 298.89 285.59 287.09 222,583 -11.68(-3.91%)
May 09, 2024 300.87 301.98 295.04 298.77 181,818 -1.72(-0.57%)
May 08, 2024 298.77 301.15 292.81 300.49 237,931 -4.08(-1.34%)
May 07, 2024 300.74 313.55 300.74 304.57 219,130 +7.93(+2.67%)
May 06, 2024 309.63 326.36 294.55 296.64 442,170 -36.13(-10.86%)
May 03, 2024 324.82 334.01 322.73 332.77 189,662 +9.28(+2.87%)
May 02, 2024 326.71 331.29 323.20 323.49 166,185 +1.01(+0.31%)
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.