Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

302.93 -1.59 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 306.66 310.70 300.27 302.93 107,466 -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%)
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.