Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Metallurgical Resources Inc (NY: AMR )

208.30 +1.39 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 208.10 211.45 205.24 208.30 155,985 +1.39(+0.67%)
Oct 30, 2024 207.29 211.20 206.82 206.91 88,067 -2.94(-1.40%)
Oct 29, 2024 209.46 212.23 207.50 209.85 95,895 +0.71(+0.34%)
Oct 28, 2024 206.01 212.16 206.01 209.14 122,705 +3.13(+1.52%)
Oct 25, 2024 206.13 211.44 202.64 206.01 165,765 +2.64(+1.30%)
Oct 24, 2024 199.80 204.54 198.01 203.37 182,250 +4.95(+2.49%)
Oct 23, 2024 202.74 203.78 194.83 198.42 201,342 -6.42(-3.13%)
Oct 22, 2024 205.00 206.69 202.61 204.84 103,341 -1.45(-0.70%)
Oct 21, 2024 210.22 210.22 204.26 206.29 120,892 -2.98(-1.42%)
Oct 18, 2024 213.74 214.69 207.20 209.27 242,533 -1.72(-0.82%)
Oct 17, 2024 221.84 222.00 210.74 210.99 216,048 -12.56(-5.62%)
Oct 16, 2024 224.36 229.36 220.30 223.55 167,096 +3.06(+1.39%)
Oct 15, 2024 217.75 223.33 216.29 220.49 172,207 -3.31(-1.48%)
Oct 14, 2024 222.00 224.11 220.12 223.80 108,448 -0.40(-0.18%)
Oct 11, 2024 224.66 226.77 222.29 224.20 130,228 -1.52(-0.67%)
Oct 10, 2024 220.00 225.72 220.00 225.72 147,596 +4.66(+2.11%)
Oct 09, 2024 218.47 221.27 213.51 221.06 162,424 +0.54(+0.24%)
Oct 08, 2024 225.37 228.79 220.28 220.52 242,071 -17.47(-7.34%)
Oct 07, 2024 231.89 238.82 231.89 237.99 171,482 +4.59(+1.97%)
Oct 04, 2024 228.93 235.83 225.57 233.40 124,000 +7.83(+3.47%)
Oct 03, 2024 223.21 228.79 223.21 225.57 90,750 -1.64(-0.72%)
Oct 02, 2024 233.00 235.22 224.54 227.21 161,696 -5.23(-2.25%)
Oct 01, 2024 235.62 235.62 230.07 232.44 146,100 -3.74(-1.58%)
Sep 30, 2024 243.53 246.97 234.62 236.18 234,118 -5.01(-2.08%)
Sep 27, 2024 241.09 251.98 240.98 241.19 340,639 +2.98(+1.25%)
Sep 26, 2024 232.93 239.10 232.93 238.21 309,522 +16.54(+7.46%)
Sep 25, 2024 225.73 226.26 221.34 221.67 151,585 -4.87(-2.15%)
Sep 24, 2024 221.55 233.13 221.55 226.54 300,214 +13.54(+6.36%)
Sep 23, 2024 213.00 216.45 210.14 213.00 146,648 +1.33(+0.63%)
Sep 20, 2024 212.46 217.70 205.08 211.67 773,729 -1.08(-0.51%)
Sep 19, 2024 207.50 213.25 203.61 212.75 313,013 +12.42(+6.20%)
Sep 18, 2024 206.61 208.27 199.39 200.33 371,944 -5.29(-2.57%)
Sep 17, 2024 211.19 211.74 205.62 205.62 171,533 -3.90(-1.86%)
Sep 16, 2024 211.49 211.51 205.13 209.52 226,877 -1.19(-0.56%)
Sep 13, 2024 205.77 213.69 205.00 210.71 263,384 +9.06(+4.49%)
Sep 12, 2024 197.11 208.47 196.00 201.65 364,117 +8.77(+4.55%)
Sep 11, 2024 189.49 193.17 185.00 192.88 155,347 +4.38(+2.32%)
Sep 10, 2024 193.00 193.00 186.00 188.50 271,455 -4.41(-2.29%)
Sep 09, 2024 197.89 197.89 191.76 192.91 215,295 -4.13(-2.10%)
Sep 06, 2024 201.85 203.00 193.00 197.04 380,860 -6.47(-3.18%)
Sep 05, 2024 211.68 212.97 203.51 203.51 263,959 -10.84(-5.06%)
Sep 04, 2024 216.00 216.68 211.49 214.35 197,581 -3.47(-1.59%)
Sep 03, 2024 232.50 232.92 217.09 217.82 247,204 -21.33(-8.92%)
Aug 30, 2024 239.86 242.47 238.58 239.15 127,793 -0.36(-0.15%)
Aug 29, 2024 236.63 245.05 235.56 239.51 192,846 +4.67(+1.99%)
Aug 28, 2024 230.42 235.22 228.75 234.84 232,456 +1.65(+0.71%)
Aug 27, 2024 222.59 235.05 221.68 233.19 230,470 +10.95(+4.93%)
Aug 26, 2024 228.96 231.31 222.05 222.24 182,195 -4.10(-1.81%)
Aug 23, 2024 226.97 231.20 222.48 226.34 315,262 +0.52(+0.23%)
Aug 22, 2024 234.04 234.63 224.27 225.82 214,571 -8.76(-3.73%)
Aug 21, 2024 237.24 240.89 229.41 234.58 235,807 +4.09(+1.77%)
Aug 20, 2024 238.67 238.68 227.79 230.49 202,285 -7.95(-3.33%)
Aug 19, 2024 240.73 242.44 236.30 238.44 166,527 -2.12(-0.88%)
Aug 16, 2024 234.28 242.10 230.82 240.56 234,936 +5.38(+2.29%)
Aug 15, 2024 236.00 238.76 230.00 235.18 301,658 +5.69(+2.48%)
Aug 14, 2024 252.49 254.74 228.00 229.49 517,646 -25.89(-10.14%)
Aug 13, 2024 250.82 257.99 248.25 255.38 165,006 +3.47(+1.38%)
Aug 12, 2024 258.37 258.37 249.51 251.91 186,669 -6.72(-2.60%)
Aug 09, 2024 256.62 259.00 256.01 258.63 101,338 +2.44(+0.95%)
Aug 08, 2024 255.00 259.20 251.80 256.19 205,818 +3.64(+1.44%)
Aug 07, 2024 255.74 257.06 247.68 252.55 203,797 +1.52(+0.61%)
Aug 06, 2024 250.39 252.37 245.53 251.03 235,051 +0.79(+0.32%)
Aug 05, 2024 235.27 252.63 229.20 250.24 448,703 -10.28(-3.95%)
Aug 02, 2024 267.62 267.62 259.28 260.52 338,911 -18.03(-6.47%)
Aug 01, 2024 297.53 297.53 274.40 278.55 293,058 -16.86(-5.71%)
Jul 31, 2024 289.58 300.16 287.51 295.41 264,137 +8.09(+2.82%)
Jul 30, 2024 293.92 295.95 287.04 287.32 112,328 -6.90(-2.35%)
Jul 29, 2024 301.00 303.41 291.01 294.22 107,877 -6.49(-2.16%)
Jul 26, 2024 300.98 301.22 293.15 300.71 154,630 +4.64(+1.57%)
Jul 25, 2024 302.54 302.54 286.81 296.07 161,096 -7.27(-2.40%)
Jul 24, 2024 305.98 308.88 302.32 303.34 111,570 -1.32(-0.43%)
Jul 23, 2024 301.30 305.88 296.94 304.66 128,269 +0.22(+0.07%)
Jul 22, 2024 305.42 306.81 298.07 304.44 147,069 -2.90(-0.94%)
Jul 19, 2024 309.92 311.01 303.62 307.34 120,479 -2.48(-0.80%)
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%)
May 01, 2024 330.27 330.27 316.90 322.48 157,644 -4.64(-1.42%)
Apr 30, 2024 339.52 340.99 324.80 327.12 198,576 -14.35(-4.20%)
Apr 29, 2024 346.90 346.90 337.51 341.47 153,156 -2.43(-0.71%)
Apr 26, 2024 341.10 347.60 335.58 343.90 158,256 +2.80(+0.82%)
Apr 25, 2024 322.00 343.42 320.49 341.10 296,221 +16.79(+5.18%)
Apr 24, 2024 322.80 331.81 321.92 324.31 156,212 +2.60(+0.81%)
Apr 23, 2024 328.04 330.01 314.00 321.71 238,307 -11.29(-3.39%)
Apr 22, 2024 328.33 336.20 323.02 333.00 193,988 +3.50(+1.06%)
Apr 19, 2024 334.36 341.37 328.39 329.50 291,963 -7.71(-2.29%)
Apr 18, 2024 343.59 349.37 334.70 337.21 127,614 -4.97(-1.45%)
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%)
Feb 01, 2024 401.09 409.60 401.08 407.00 135,511 +7.76(+1.94%)
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%)
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.