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

Alpha Metallurgical Resources Inc (NQ: AMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 1.000 1.030 0.8550 1.000 3,647,600 +0.00(+0.00%)
Dec 28, 2018 0.9700 1.040 0.9500 1.000 2,709,900 +0.00(+0.05%)
Dec 27, 2018 0.9000 1.000 0.9000 0.9995 2,214,568 +0.10(+11.04%)
Dec 26, 2018 0.8800 0.9499 0.8199 0.9001 2,568,859 +0.05(+5.89%)
Dec 24, 2018 0.8400 0.8700 0.7500 0.8500 1,542,800 +0.02(+2.41%)
Dec 21, 2018 0.8600 1.070 0.8100 0.8300 12,039,300 -0.00(-0.32%)
Dec 20, 2018 0.9333 0.9999 0.8263 0.8327 6,811,177 -0.09(-9.97%)
Dec 19, 2018 0.9780 1.050 0.9037 0.9249 2,695,013 -0.04(-4.08%)
Dec 18, 2018 1.040 1.070 0.9476 0.9642 2,703,422 -0.08(-7.29%)
Dec 17, 2018 1.260 1.280 1.030 1.040 2,808,006 -0.21(-16.80%)
Dec 14, 2018 1.320 1.360 1.250 1.250 1,460,000 -0.07(-5.30%)
Dec 13, 2018 1.410 1.460 1.300 1.320 1,953,341 -0.08(-5.71%)
Dec 12, 2018 1.460 1.460 1.330 1.400 1,607,859 -0.02(-1.41%)
Dec 11, 2018 1.480 1.480 1.410 1.420 682,549 -0.02(-1.39%)
Dec 10, 2018 1.600 1.620 1.400 1.440 1,074,270 -0.14(-8.86%)
Dec 07, 2018 1.660 1.700 1.565 1.580 952,600 -0.02(-1.25%)
Dec 06, 2018 1.560 1.630 1.450 1.600 3,467,016 -0.01(-0.62%)
Dec 04, 2018 1.760 1.820 1.600 1.610 1,814,400 -0.12(-6.94%)
Dec 03, 2018 1.640 1.750 1.565 1.730 2,310,256 +0.20(+13.07%)
Nov 30, 2018 1.660 1.680 1.510 1.530 2,653,900 -0.15(-8.93%)
Nov 29, 2018 1.690 1.720 1.570 1.680 1,985,930 +0.01(+0.90%)
Nov 28, 2018 1.750 1.810 1.640 1.665 2,088,743 -0.06(-3.76%)
Nov 27, 2018 2.010 2.020 1.670 1.730 4,785,804 -0.35(-16.83%)
Nov 26, 2018 2.050 2.152 1.980 2.080 2,065,558 +0.11(+5.58%)
Nov 23, 2018 2.060 2.075 1.960 1.970 794,300 -0.16(-7.51%)
Nov 21, 2018 2.130 2.130 2.130 0 +0.02(+0.95%)
Nov 20, 2018 2.180 2.230 2.010 2.110 1,909,854 -0.13(-5.80%)
Nov 19, 2018 2.190 2.320 2.135 2.240 1,863,383 +0.06(+2.75%)
Nov 16, 2018 2.290 2.330 2.135 2.180 2,988,800 -0.10(-4.60%)
Nov 15, 2018 2.370 2.490 2.240 2.285 2,862,890 -0.11(-4.79%)
Nov 14, 2018 2.930 3.020 2.330 2.400 5,185,160 -0.42(-14.89%)
Nov 13, 2018 3.030 3.070 2.740 2.820 1,418,955 -0.20(-6.62%)
Nov 12, 2018 3.220 3.240 3.010 3.020 1,039,687 -0.22(-6.79%)
Nov 09, 2018 3.250 3.310 3.180 3.240 769,900 -0.08(-2.41%)
Nov 08, 2018 3.300 3.400 3.300 3.320 665,784 -0.04(-1.19%)
Nov 07, 2018 3.370 3.440 3.270 3.360 923,034 +0.07(+2.13%)
Nov 06, 2018 3.340 3.360 3.230 3.290 1,189,545 -0.02(-0.60%)
Nov 05, 2018 3.410 3.415 3.260 3.310 683,582 -0.04(-1.19%)
Nov 02, 2018 3.360 3.405 3.270 3.350 950,700 -0.01(-0.30%)
Nov 01, 2018 3.170 3.440 3.170 3.360 1,281,331 +0.21(+6.67%)
Oct 31, 2018 3.320 3.330 3.130 3.150 1,634,764 -0.12(-3.67%)
Oct 30, 2018 2.980 3.300 2.930 3.270 2,555,331 +0.39(+13.54%)
Oct 29, 2018 3.130 3.190 2.800 2.880 1,168,913 -0.21(-6.80%)
Oct 26, 2018 3.110 3.150 2.990 3.090 909,700 -0.08(-2.52%)
Oct 25, 2018 3.160 3.200 3.000 3.170 1,395,083 +0.06(+1.93%)
Oct 24, 2018 3.410 3.450 3.110 3.110 1,571,078 -0.29(-8.53%)
Oct 23, 2018 3.430 3.430 3.170 3.400 1,617,012 -0.07(-2.02%)
Oct 22, 2018 3.520 3.595 3.450 3.470 923,613 -0.05(-1.42%)
Oct 19, 2018 3.500 3.640 3.450 3.520 2,044,100 +0.01(+0.28%)
Oct 18, 2018 3.620 3.710 3.470 3.510 4,186,318 -0.15(-4.10%)
Oct 17, 2018 3.740 3.750 3.570 3.660 1,276,287 -0.09(-2.40%)
Oct 16, 2018 3.710 3.830 3.680 3.750 907,460 +0.05(+1.35%)
Oct 15, 2018 3.730 3.770 3.660 3.700 634,093 -0.05(-1.33%)
Oct 12, 2018 3.860 3.860 3.650 3.750 1,284,700 -0.01(-0.27%)
Oct 11, 2018 3.870 3.900 3.720 3.760 1,473,653 -0.14(-3.59%)
Oct 10, 2018 4.180 4.260 3.880 3.900 1,389,406 -0.28(-6.70%)
Oct 09, 2018 4.090 4.300 4.080 4.180 1,755,798 +0.09(+2.20%)
Oct 08, 2018 3.900 4.190 3.760 4.090 2,218,227 +0.19(+4.87%)
Oct 05, 2018 4.000 4.050 3.900 3.900 1,466,100 -0.05(-1.27%)
Oct 04, 2018 4.160 4.230 3.910 3.950 1,540,433 -0.22(-5.28%)
Oct 03, 2018 4.130 4.235 4.095 4.170 658,858 +0.06(+1.46%)
Oct 02, 2018 4.190 4.290 4.090 4.110 941,573 -0.10(-2.38%)
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.