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

Alpha Metallurgical Resources Inc (NY: AMR )

343.90 +2.80 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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 366.70 385.47 365.27 380.22 259,476 +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%)
Jan 02, 2024 335.00 343.77 333.55 341.24 126,006 +2.32(+0.68%)
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%)
Oct 02, 2023 256.44 256.44 238.82 251.01 405,733 -8.24(-3.18%)
Sep 29, 2023 265.05 267.11 258.77 259.26 347,472 -5.79(-2.18%)
Sep 28, 2023 258.49 266.10 258.33 265.05 277,204 +7.65(+2.97%)
Sep 27, 2023 249.54 261.51 249.16 257.40 375,381 +12.59(+5.14%)
Sep 26, 2023 244.85 251.05 240.58 244.81 304,273 +1.06(+0.43%)
Sep 25, 2023 234.57 244.95 242.90 243.76 322,318 +8.75(+3.73%)
Sep 22, 2023 239.43 241.30 234.09 235.00 169,840 -2.79(-1.18%)
Sep 21, 2023 235.91 239.81 232.33 237.80 203,893 -0.10(-0.04%)
Sep 20, 2023 242.95 246.28 237.39 237.90 241,658 -4.44(-1.83%)
Sep 19, 2023 248.04 250.54 241.04 242.34 281,963 -3.83(-1.56%)
Sep 18, 2023 248.44 248.69 242.18 246.17 226,412 +0.19(+0.08%)
Sep 15, 2023 243.56 247.55 240.41 245.98 746,159 +1.80(+0.74%)
Sep 14, 2023 230.01 244.66 230.01 244.19 494,466 +16.46(+7.23%)
Sep 13, 2023 219.86 227.84 219.53 227.73 303,099 +8.21(+3.74%)
Sep 12, 2023 215.41 220.81 215.41 219.52 209,286 +5.49(+2.56%)
Sep 11, 2023 219.21 222.30 213.46 214.03 227,010 -3.15(-1.45%)
Sep 08, 2023 218.91 221.45 216.71 217.18 221,780 -1.34(-0.62%)
Sep 07, 2023 215.32 219.37 214.25 218.52 285,637 +2.00(+0.92%)
Sep 06, 2023 212.90 218.56 212.45 216.52 319,133 +3.64(+1.71%)
Sep 05, 2023 213.40 217.03 212.76 212.88 305,988 +0.49(+0.23%)
Sep 01, 2023 205.56 213.00 204.98 212.40 366,237 +10.37(+5.13%)
Aug 31, 2023 199.35 202.64 199.35 202.03 199,964 +1.25(+0.63%)
Aug 30, 2023 200.69 204.17 199.82 200.77 197,239 -0.75(-0.37%)
Aug 29, 2023 199.06 203.73 198.08 201.52 205,711 +2.48(+1.25%)
Aug 28, 2023 197.47 201.34 196.57 199.04 253,241 +4.01(+2.06%)
Aug 25, 2023 192.43 195.49 189.82 195.03 217,785 +3.47(+1.81%)
Aug 24, 2023 194.75 195.07 191.38 191.56 165,269 -4.61(-2.35%)
Aug 23, 2023 194.22 197.41 191.47 196.17 184,350 +1.77(+0.91%)
Aug 22, 2023 190.47 196.28 190.33 194.40 242,187 +4.95(+2.61%)
Aug 21, 2023 192.17 195.00 185.99 189.45 354,054 -5.71(-2.92%)
Aug 18, 2023 191.98 195.88 189.54 195.16 303,762 +1.45(+0.75%)
Aug 17, 2023 197.80 201.39 193.24 193.70 559,227 -0.91(-0.47%)
Aug 16, 2023 188.57 195.62 188.57 194.61 553,741 +7.34(+3.92%)
Aug 15, 2023 188.24 189.79 187.19 187.27 299,329 -2.26(-1.19%)
Aug 14, 2023 187.40 189.83 178.37 189.53 414,774 +4.53(+2.45%)
Aug 11, 2023 181.37 187.73 180.97 185.00 439,001 +3.01(+1.65%)
Aug 10, 2023 183.69 185.41 179.99 181.99 314,995 -1.01(-0.55%)
Aug 09, 2023 180.28 184.06 177.50 183.00 274,600 +3.71(+2.07%)
Aug 08, 2023 176.38 181.44 175.79 179.29 327,957 +1.16(+0.65%)
Aug 07, 2023 175.40 178.61 172.12 178.12 185,593 +2.18(+1.24%)
Aug 04, 2023 167.33 179.44 167.29 175.94 588,027 +10.18(+6.14%)
Aug 03, 2023 169.35 169.35 163.89 165.76 229,782 -4.15(-2.44%)
Aug 02, 2023 171.60 171.76 167.26 169.92 140,615 -3.37(-1.94%)
Aug 01, 2023 171.54 173.29 170.62 173.28 146,467 +0.76(+0.44%)
Jul 31, 2023 170.07 174.20 170.07 172.53 217,021 +3.21(+1.89%)
Jul 28, 2023 168.82 169.71 166.14 169.32 155,692 +2.04(+1.22%)
Jul 27, 2023 167.90 169.17 164.76 167.28 134,731 -1.42(-0.84%)
Jul 26, 2023 166.60 169.84 166.60 168.69 102,972 +0.78(+0.46%)
Jul 25, 2023 169.69 173.28 167.64 167.92 260,464 -0.20(-0.12%)
Jul 24, 2023 163.52 168.88 162.66 168.12 163,869 +4.50(+2.75%)
Jul 21, 2023 164.14 164.44 162.31 163.61 162,880 +0.57(+0.35%)
Jul 20, 2023 160.54 163.52 158.99 163.04 148,252 +4.10(+2.58%)
Jul 19, 2023 160.17 160.50 157.87 158.94 181,037 -0.56(-0.35%)
Jul 18, 2023 153.57 159.78 153.57 159.50 168,582 +6.08(+3.96%)
Jul 17, 2023 152.10 154.87 150.64 153.42 196,974 -0.28(-0.18%)
Jul 14, 2023 156.01 156.01 151.47 153.70 275,501 -2.48(-1.59%)
Jul 13, 2023 157.70 158.87 154.72 156.18 314,735 -0.72(-0.46%)
Jul 12, 2023 163.35 163.70 156.39 156.90 220,337 -3.49(-2.17%)
Jul 11, 2023 161.92 162.71 159.36 160.39 106,083 -0.38(-0.24%)
Jul 10, 2023 157.92 161.81 157.92 160.76 171,056 +1.28(+0.81%)
Jul 07, 2023 156.01 160.82 156.01 159.48 172,838 +4.68(+3.02%)
Jul 06, 2023 161.25 163.88 154.07 154.80 250,950 -8.18(-5.02%)
Jul 05, 2023 162.51 165.18 161.09 162.98 151,427 -1.22(-0.75%)
Jul 03, 2023 164.81 166.86 163.30 164.20 102,762 +0.50(+0.30%)
Jun 30, 2023 164.61 166.22 163.06 163.70 188,169 -0.73(-0.44%)
Jun 29, 2023 159.01 165.72 159.01 164.43 213,000 +5.42(+3.41%)
Jun 28, 2023 160.36 161.31 156.71 159.01 171,304 -2.65(-1.64%)
Jun 27, 2023 160.69 162.64 158.26 161.66 254,425 +0.48(+0.30%)
Jun 26, 2023 163.83 169.05 161.18 161.18 276,845 -3.17(-1.93%)
Jun 23, 2023 162.36 166.28 161.19 164.35 913,100 +0.09(+0.05%)
Jun 22, 2023 166.27 166.95 162.44 164.26 277,318 -3.59(-2.14%)
Jun 21, 2023 162.16 169.56 162.16 167.85 355,074 +4.21(+2.57%)
Jun 20, 2023 155.71 164.44 155.71 163.63 320,208 +6.70(+4.27%)
Jun 16, 2023 159.72 159.72 155.26 156.93 320,595 -1.38(-0.87%)
Jun 15, 2023 149.93 159.71 149.93 158.31 341,492 +0.60(+0.38%)
May 08, 2023 152.85 160.16 148.83 157.72 449,972 +11.65(+7.97%)
May 05, 2023 140.96 148.19 139.65 146.07 385,012 +7.90(+5.72%)
May 04, 2023 135.93 141.89 135.13 138.17 305,369 +0.78(+0.57%)
May 03, 2023 139.46 145.11 137.22 137.38 366,409 -2.70(-1.93%)
May 02, 2023 139.46 140.49 135.60 140.08 476,060 +0.35(+0.25%)
May 01, 2023 145.06 146.07 139.10 139.74 332,407 -5.78(-3.97%)
Apr 28, 2023 144.14 145.84 141.98 145.51 253,146 +0.15(+0.10%)
Apr 27, 2023 145.11 146.94 139.87 145.37 383,213 +0.37(+0.25%)
Apr 26, 2023 145.95 147.32 143.28 145.00 278,435 -0.69(-0.47%)
Apr 25, 2023 154.18 154.65 144.60 145.68 502,622 -12.18(-7.72%)
Apr 24, 2023 154.04 158.49 153.32 157.87 196,719 +3.11(+2.01%)
Apr 21, 2023 161.72 162.07 154.04 154.76 367,432 -7.80(-4.80%)
Apr 20, 2023 164.82 167.11 160.85 162.56 212,653 -4.16(-2.50%)
Apr 19, 2023 164.09 167.39 162.27 166.72 198,921 +0.78(+0.47%)
Apr 18, 2023 162.47 165.95 160.66 165.94 222,971 +3.27(+2.01%)
Apr 17, 2023 163.99 167.72 162.62 162.67 255,760 -0.67(-0.41%)
Apr 14, 2023 164.82 165.79 159.77 163.34 192,440 -0.99(-0.60%)
Apr 13, 2023 162.59 165.29 160.78 164.33 201,664 +3.50(+2.18%)
Apr 12, 2023 158.21 161.66 155.89 160.82 212,354 +3.07(+1.94%)
Apr 11, 2023 153.49 159.25 152.47 157.76 272,712 +5.87(+3.86%)
Apr 10, 2023 152.34 155.86 151.87 151.89 193,432 -0.78(-0.51%)
Apr 06, 2023 155.26 155.26 152.25 152.67 188,846 -3.24(-2.08%)
Apr 05, 2023 154.90 157.20 151.42 155.91 219,944 -1.08(-0.69%)
Apr 04, 2023 160.54 160.54 152.94 156.99 301,729 -4.22(-2.62%)
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.