Skip to main content

Alpha Metallurgical Resources Inc (NY: AMR )

323.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.