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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 219.31 223.84 217.23 222.99 185,573 +3.43(+1.56%)
Oct 31, 2023 219.75 221.31 216.11 219.56 124,258 -1.69(-0.76%)
Oct 30, 2023 223.89 225.59 218.96 221.25 131,438 +1.28(+0.58%)
Oct 27, 2023 220.33 222.54 218.23 219.97 119,437 -0.02(-0.01%)
Oct 26, 2023 217.86 223.91 216.36 219.99 141,792 +0.32(+0.15%)
Oct 25, 2023 217.73 222.05 217.73 219.67 163,753 +1.80(+0.82%)
Oct 24, 2023 219.79 226.07 217.61 217.87 153,075 +0.24(+0.11%)
Oct 23, 2023 216.97 222.59 216.29 217.63 134,598 -1.48(-0.67%)
Oct 20, 2023 223.63 224.93 217.97 219.11 198,942 -5.56(-2.47%)
Oct 19, 2023 229.36 230.02 223.04 224.67 195,133 -4.25(-1.86%)
Oct 18, 2023 239.28 239.28 228.15 228.92 216,999 -10.47(-4.37%)
Oct 17, 2023 226.64 240.13 225.18 239.39 244,695 +11.91(+5.23%)
Oct 16, 2023 227.01 230.56 221.60 227.49 191,367 +4.30(+1.93%)
Oct 13, 2023 224.01 229.17 221.20 223.18 273,492 +0.10(+0.04%)
Oct 12, 2023 234.58 235.32 217.77 223.08 648,150 -26.87(-10.75%)
Oct 11, 2023 250.54 254.80 246.94 249.96 150,053 -2.72(-1.08%)
Oct 10, 2023 249.31 255.20 249.31 252.68 138,821 +2.62(+1.05%)
Oct 09, 2023 245.53 252.54 245.32 250.06 215,528 +5.38(+2.20%)
Oct 06, 2023 242.91 246.75 239.57 244.69 182,975 +2.15(+0.88%)
Oct 05, 2023 239.81 246.51 239.81 242.54 249,317 +3.11(+1.30%)
Oct 04, 2023 245.19 246.88 237.07 239.42 276,453 -7.11(-2.88%)
Oct 03, 2023 249.24 252.50 242.56 246.53 208,927 -4.48(-1.79%)
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.