Alpha Metallurgical Resources Inc (NY: AMR )

202.60 -5.70 (-2.74%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	204.00	214.99	200.00	202.60	290,058	-5.70(-2.74%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Alpha Metallurgical Resources Inc (NY: AMR )

Historical Prices