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 (%)
Apr 30, 2019 0.1995 0.2200 0.1850 0.2200 1,598,645 +0.03(+15.79%)
Apr 29, 2019 0.2038 0.2050 0.1850 0.1900 1,429,741 -0.00(-0.42%)
Apr 26, 2019 0.2199 0.2199 0.1899 0.1908 2,021,500 -0.02(-7.83%)
Apr 25, 2019 0.2050 0.2345 0.2000 0.2070 3,249,685 -0.00(-1.19%)
Apr 24, 2019 0.2188 0.2200 0.1950 0.2095 3,214,296 -0.02(-8.07%)
Apr 23, 2019 0.1805 0.2684 0.1805 0.2279 18,830,748 +0.05(+30.15%)
Apr 22, 2019 0.1911 0.1919 0.1710 0.1751 3,505,225 -0.01(-7.01%)
Apr 18, 2019 0.1884 0.1933 0.1810 0.1883 1,808,200 +0.01(+2.73%)
Apr 17, 2019 0.2000 0.2075 0.1801 0.1833 5,684,423 -0.02(-8.35%)
Apr 16, 2019 0.2400 0.2500 0.1900 0.2000 4,200,343 -0.03(-13.08%)
Apr 15, 2019 0.2650 0.2650 0.2300 0.2301 1,286,967 -0.02(-8.00%)
Apr 12, 2019 0.2750 0.2750 0.2381 0.2501 2,023,000 -0.02(-7.27%)
Apr 11, 2019 0.2730 0.2775 0.2580 0.2697 1,580,202 -0.01(-3.68%)
Apr 10, 2019 0.2500 0.3000 0.2400 0.2800 4,431,236 +0.04(+15.23%)
Apr 09, 2019 0.2714 0.2848 0.2350 0.2430 3,099,852 -0.02(-6.57%)
Apr 08, 2019 0.2800 0.2899 0.2500 0.2601 1,615,289 -0.02(-7.40%)
Apr 05, 2019 0.2288 0.2900 0.2220 0.2809 3,291,100 +0.06(+26.42%)
Apr 04, 2019 0.2250 0.2480 0.2150 0.2222 1,012,232 -0.00(-1.68%)
Apr 03, 2019 0.2436 0.2480 0.2058 0.2260 1,680,432 -0.02(-7.15%)
Apr 02, 2019 0.2760 0.2798 0.2371 0.2434 1,156,537 -0.02(-9.18%)
Apr 01, 2019 0.2755 0.2794 0.2620 0.2680 788,702 +0.00(+0.98%)
Mar 29, 2019 0.2700 0.2838 0.2620 0.2654 1,147,300 -0.02(-6.68%)
Mar 28, 2019 0.2860 0.2900 0.2760 0.2844 541,837 -0.01(-1.93%)
Mar 27, 2019 0.3000 0.3000 0.2800 0.2900 828,726 +0.00(+0.00%)
Mar 26, 2019 0.2939 0.3068 0.2850 0.2900 901,273 +0.00(+0.17%)
Mar 25, 2019 0.2980 0.3000 0.2829 0.2895 1,077,417 -0.00(-0.62%)
Mar 22, 2019 0.3148 0.3221 0.2905 0.2913 1,183,600 -0.03(-8.31%)
Mar 21, 2019 0.3060 0.3287 0.2901 0.3177 1,424,329 +0.01(+4.51%)
Mar 20, 2019 0.2945 0.3079 0.2901 0.3040 1,147,462 +0.01(+4.83%)
Mar 19, 2019 0.3100 0.3100 0.2800 0.2900 1,734,929 -0.01(-4.01%)
Mar 18, 2019 0.2850 0.3128 0.2820 0.3021 2,072,417 +0.03(+9.66%)
Mar 15, 2019 0.3395 0.3551 0.2755 0.2755 4,284,700 -0.07(-20.95%)
Mar 14, 2019 0.3675 0.3757 0.3273 0.3485 1,519,908 -0.02(-4.68%)
Mar 13, 2019 0.3500 0.3900 0.3400 0.3656 2,963,752 +0.02(+7.03%)
Mar 12, 2019 0.2981 0.3500 0.2950 0.3416 3,235,498 +0.04(+13.87%)
Mar 11, 2019 0.3100 0.3200 0.2800 0.3000 2,355,622 -0.01(-3.13%)
Mar 08, 2019 0.3100 0.3300 0.2970 0.3097 2,131,800 +0.01(+2.65%)
Mar 07, 2019 0.2766 0.3579 0.2705 0.3017 3,100,827 -0.01(-2.83%)
Mar 06, 2019 0.3625 0.3625 0.3105 0.3105 2,952,774 -0.03(-7.67%)
Mar 05, 2019 0.3788 0.3900 0.3106 0.3363 8,696,313 -0.03(-9.11%)
Mar 04, 2019 0.2700 0.3900 0.2700 0.3700 9,694,112 +0.09(+34.55%)
Mar 01, 2019 0.2590 0.2800 0.2300 0.2750 4,247,300 +0.02(+6.59%)
Feb 28, 2019 0.2354 0.2797 0.2300 0.2580 8,502,087 +0.03(+14.01%)
Feb 27, 2019 0.3300 0.3334 0.1960 0.2263 15,719,934 -0.11(-32.47%)
Feb 26, 2019 0.4800 0.4900 0.2800 0.3351 28,907,908 -0.57(-63.18%)
Feb 25, 2019 0.9800 0.9800 0.9000 0.9100 1,135,757 -0.03(-3.19%)
Feb 22, 2019 0.9700 0.9700 0.9000 0.9400 1,187,600 +0.02(+2.05%)
Feb 21, 2019 1.010 1.020 0.9079 0.9211 1,348,247 -0.05(-5.04%)
Feb 20, 2019 1.000 1.020 0.9500 0.9700 1,178,453 -0.04(-3.96%)
Feb 19, 2019 1.020 1.060 1.000 1.010 898,393 -0.01(-0.98%)
Feb 15, 2019 1.000 1.065 1.000 1.020 1,211,000 +0.02(+2.09%)
Feb 14, 2019 1.000 1.030 0.9622 0.9991 942,698 +0.02(+1.70%)
Feb 13, 2019 0.8900 1.015 0.8500 0.9824 1,824,085 +0.16(+19.11%)
Feb 12, 2019 0.7995 0.8500 0.7800 0.8248 729,082 +0.05(+7.12%)
Feb 11, 2019 0.7900 0.8100 0.7700 0.7700 1,525,069 +0.00(+0.00%)
Feb 08, 2019 0.8500 0.8800 0.7700 0.7700 1,445,500 -0.07(-8.11%)
Feb 07, 2019 0.9500 0.9500 0.8339 0.8380 1,476,778 -0.07(-7.91%)
Feb 06, 2019 0.9790 0.9790 0.9033 0.9100 418,149 -0.04(-4.54%)
Feb 05, 2019 0.9600 1.010 0.9533 0.9533 460,353 -0.00(-0.21%)
Feb 04, 2019 1.000 1.000 0.9500 0.9553 713,538 -0.02(-2.52%)
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.