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

Alpha Metallurgical Resources Inc (NY: AMR )

342.18 -6.99 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 360.00 361.17 341.08 342.18 205,942 -6.99(-2.00%)
Apr 16, 2024 321.59 349.75 315.00 349.17 271,251 +24.37(+7.50%)
Apr 15, 2024 328.46 333.52 323.75 324.80 126,194 -2.91(-0.89%)
Apr 12, 2024 332.25 340.92 324.02 327.71 167,816 -0.73(-0.22%)
Apr 11, 2024 323.00 330.07 323.00 328.44 189,643 +7.02(+2.18%)
Apr 10, 2024 314.33 322.88 314.33 321.42 204,055 -1.19(-0.37%)
Apr 09, 2024 317.40 322.62 308.40 322.61 180,216 +8.11(+2.58%)
Apr 08, 2024 314.07 318.16 307.00 314.50 121,476 +3.27(+1.05%)
Apr 05, 2024 312.59 317.17 308.01 311.23 176,209 -0.07(-0.02%)
Apr 04, 2024 321.30 323.79 309.49 311.30 205,328 -9.19(-2.87%)
Apr 03, 2024 315.09 323.57 314.55 320.49 151,676 +6.13(+1.95%)
Apr 02, 2024 324.00 324.00 310.99 314.36 179,601 -10.81(-3.32%)
Apr 01, 2024 329.00 333.00 324.70 325.17 147,950 -6.00(-1.81%)
Mar 28, 2024 324.35 332.71 316.99 331.17 305,382 +8.15(+2.52%)
Mar 27, 2024 316.50 326.97 316.25 323.02 248,978 +8.45(+2.69%)
Mar 26, 2024 312.97 321.20 310.55 314.57 339,090 +4.60(+1.48%)
Mar 25, 2024 315.46 321.09 308.89 309.97 323,848 -0.90(-0.29%)
Mar 22, 2024 326.39 328.52 310.42 310.87 232,782 -16.04(-4.91%)
Mar 21, 2024 326.74 329.12 322.95 326.91 220,289 +2.02(+0.62%)
Mar 20, 2024 320.70 325.10 311.67 324.89 210,127 +6.93(+2.18%)
Mar 19, 2024 303.12 320.82 302.00 317.96 240,668 +12.56(+4.11%)
Mar 18, 2024 312.25 315.84 300.56 305.40 305,108 -2.84(-0.92%)
Mar 15, 2024 301.37 308.24 290.03 308.24 850,325 +4.17(+1.37%)
Mar 14, 2024 308.93 312.77 298.47 304.07 372,134 -9.76(-3.11%)
Mar 13, 2024 319.35 320.14 298.90 313.83 644,482 -6.41(-2.00%)
Mar 12, 2024 345.00 345.52 317.00 320.24 537,282 -23.87(-6.94%)
Mar 11, 2024 371.37 371.37 340.29 344.11 361,129 -31.92(-8.49%)
Mar 08, 2024 390.27 397.00 373.55 376.03 220,607 -13.88(-3.56%)
Mar 07, 2024 383.16 390.38 377.50 389.91 185,693 +8.86(+2.33%)
Mar 06, 2024 376.29 386.00 376.29 381.05 220,867 +8.85(+2.38%)
Mar 05, 2024 375.50 387.11 368.82 372.20 240,834 -4.60(-1.22%)
Mar 04, 2024 385.18 395.39 376.58 376.80 284,007 -9.22(-2.39%)
Mar 01, 2024 380.00 395.99 380.00 386.02 260,385 +8.77(+2.32%)
Feb 29, 2024 370.34 377.84 363.66 377.25 410,858 +14.63(+4.03%)
Feb 28, 2024 432.00 432.10 360.01 362.62 650,155 -76.03(-17.33%)
Feb 27, 2024 447.18 452.00 428.30 438.65 254,041 -3.56(-0.81%)
Feb 26, 2024 409.00 446.03 407.01 442.21 502,092 +52.33(+13.42%)
Feb 23, 2024 390.00 390.98 382.17 389.88 196,546 +1.81(+0.47%)
Feb 22, 2024 374.64 389.67 371.81 388.07 117,220 +13.40(+3.58%)
Feb 21, 2024 361.66 376.51 360.01 374.67 137,946 +10.29(+2.82%)
Feb 20, 2024 371.00 371.00 358.19 364.38 149,288 -9.20(-2.46%)
Feb 16, 2024 380.71 380.81 368.58 373.58 161,536 -4.44(-1.17%)
Feb 15, 2024 382.99 386.91 357.70 378.02 304,247 -12.78(-3.27%)
Feb 14, 2024 383.89 393.31 380.22 390.80 245,664 +10.58(+2.78%)
Feb 13, 2024 366.70 385.47 366.25 380.22 259,476 +7.44(+2.00%)
Feb 12, 2024 374.10 375.79 370.55 372.78 132,926 +2.78(+0.75%)
Feb 09, 2024 373.47 373.47 363.36 370.00 120,528 -0.91(-0.25%)
Feb 08, 2024 357.19 374.04 354.68 370.91 133,490 +9.62(+2.66%)
Feb 07, 2024 360.20 364.00 351.99 361.29 245,956 +1.88(+0.52%)
Feb 06, 2024 382.02 382.45 342.18 359.41 431,784 -20.86(-5.49%)
Feb 05, 2024 396.17 398.11 371.00 380.27 295,690 -23.26(-5.76%)
Feb 02, 2024 399.58 411.20 399.58 403.53 110,415 -3.47(-0.85%)
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.