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 (%)
May 31, 2018 6.800 7.100 6.660 6.720 1,767,170 +0.02(+0.30%)
May 30, 2018 6.930 6.980 6.690 6.700 1,714,620 -0.24(-3.46%)
May 29, 2018 6.990 7.100 6.813 6.940 931,706 -0.07(-1.00%)
May 25, 2018 7.010 7.010 7.010 0 -0.13(-1.82%)
May 24, 2018 7.270 7.280 7.040 7.140 927,597 -0.23(-3.12%)
May 23, 2018 7.400 7.500 7.170 7.370 912,358 -0.07(-0.94%)
May 22, 2018 7.650 7.760 7.350 7.440 798,379 -0.14(-1.85%)
May 21, 2018 7.690 7.790 7.580 7.580 877,484 -0.06(-0.79%)
May 18, 2018 7.560 7.670 7.505 7.640 762,457 +0.07(+0.92%)
May 17, 2018 7.290 7.610 7.290 7.570 1,117,318 +0.26(+3.56%)
May 16, 2018 7.410 7.640 7.305 7.310 670,393 -0.17(-2.27%)
May 15, 2018 7.450 7.570 7.250 7.480 1,329,206 +0.08(+1.08%)
May 14, 2018 7.140 7.610 6.600 7.400 2,044,910 +0.21(+2.92%)
May 11, 2018 7.340 7.409 7.040 7.190 769,918 -0.20(-2.71%)
May 10, 2018 7.750 7.830 7.380 7.390 808,439 -0.31(-4.03%)
May 09, 2018 7.570 7.780 7.570 7.700 1,285,980 +0.17(+2.26%)
May 08, 2018 7.660 7.750 7.380 7.530 726,626 -0.11(-1.44%)
May 07, 2018 7.480 7.870 7.420 7.640 618,920 +0.23(+3.10%)
May 04, 2018 7.250 7.440 7.200 7.410 393,680 +0.13(+1.79%)
May 03, 2018 7.480 7.480 7.170 7.280 832,131 -0.11(-1.49%)
May 02, 2018 7.400 7.510 7.240 7.390 334,476 -0.04(-0.54%)
May 01, 2018 7.470 7.590 7.345 7.430 465,460 -0.07(-0.93%)
Apr 30, 2018 7.420 7.630 7.365 7.500 1,235,655 +0.08(+1.08%)
Apr 27, 2018 7.540 7.540 7.320 7.420 552,721 -0.10(-1.33%)
Apr 26, 2018 7.610 7.790 7.500 7.520 782,604 -0.10(-1.31%)
Apr 25, 2018 7.480 7.660 7.255 7.620 680,431 +0.18(+2.42%)
Apr 24, 2018 7.630 7.670 7.330 7.440 845,344 -0.14(-1.85%)
Apr 23, 2018 7.500 7.650 7.380 7.580 928,317 +0.05(+0.66%)
Apr 20, 2018 7.600 7.650 7.400 7.530 725,710 -0.04(-0.53%)
Apr 19, 2018 7.740 7.917 7.440 7.570 802,855 -0.13(-1.69%)
Apr 18, 2018 7.410 7.740 7.340 7.700 1,100,320 +0.44(+6.06%)
Apr 17, 2018 7.190 7.400 7.050 7.260 708,369 +0.13(+1.82%)
Apr 16, 2018 7.320 7.390 7.110 7.130 438,349 -0.16(-2.19%)
Apr 13, 2018 7.390 7.460 7.250 7.290 451,100 -0.04(-0.55%)
Apr 12, 2018 7.390 7.420 7.260 7.330 367,890 -0.01(-0.14%)
Apr 11, 2018 7.450 7.500 7.240 7.340 858,607 -0.08(-1.08%)
Apr 10, 2018 7.110 7.500 7.110 7.420 704,178 +0.41(+5.85%)
Apr 09, 2018 7.030 7.210 6.970 7.010 691,289 -0.02(-0.28%)
Apr 06, 2018 7.430 7.480 6.920 7.030 898,900 -0.27(-3.70%)
Apr 05, 2018 7.250 7.600 7.160 7.300 2,251,162 +0.31(+4.43%)
Apr 04, 2018 6.980 7.220 6.790 6.990 999,948 -0.07(-0.99%)
Apr 03, 2018 7.360 7.500 7.030 7.060 1,395,049 -0.30(-4.08%)
Apr 02, 2018 8.020 8.130 7.320 7.360 1,459,081 -0.64(-8.00%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.38(-4.53%)
Mar 28, 2018 8.320 8.505 8.290 8.380 1,193,023 +0.07(+0.84%)
Mar 27, 2018 8.420 8.460 8.270 8.310 1,818,622 -0.11(-1.31%)
Mar 26, 2018 8.480 8.620 8.350 8.420 1,854,751 -0.05(-0.59%)
Mar 23, 2018 8.570 8.570 8.400 8.470 790,580 -0.04(-0.47%)
Mar 22, 2018 8.490 8.580 8.380 8.510 965,775 -0.02(-0.23%)
Mar 21, 2018 8.430 8.610 8.370 8.530 1,397,274 +0.15(+1.79%)
Mar 20, 2018 8.360 8.590 8.360 8.380 1,849,581 +0.07(+0.84%)
Mar 19, 2018 8.530 8.700 8.230 8.310 2,611,762 -0.28(-3.26%)
Mar 16, 2018 8.290 8.590 8.230 8.590 7,793,327 +0.28(+3.37%)
Mar 15, 2018 8.590 8.590 8.250 8.310 2,673,123 -0.13(-1.54%)
Mar 14, 2018 8.500 8.660 8.350 8.440 2,911,773 +0.02(+0.24%)
Mar 13, 2018 8.430 8.470 8.230 8.420 1,942,949 -0.04(-0.47%)
Mar 12, 2018 8.190 8.480 8.190 8.460 1,649,947 +0.30(+3.68%)
Mar 09, 2018 7.960 8.280 7.960 8.160 1,767,562 +0.27(+3.42%)
Mar 08, 2018 7.550 8.005 7.550 7.890 2,050,997 +0.35(+4.64%)
Mar 07, 2018 7.520 7.650 7.370 7.540 1,402,146 -0.05(-0.66%)
Mar 06, 2018 7.580 7.715 7.500 7.590 1,058,083 +0.09(+1.20%)
Mar 05, 2018 7.550 7.710 7.390 7.500 1,487,041 +0.03(+0.40%)
Mar 02, 2018 7.280 7.580 7.150 7.470 717,742 +0.12(+1.63%)
Mar 01, 2018 7.410 7.410 7.210 7.350 703,944 -0.04(-0.54%)
Feb 28, 2018 7.510 7.650 7.220 7.390 1,645,242 -0.11(-1.47%)
Feb 27, 2018 8.170 8.247 7.420 7.500 3,475,060 -0.61(-7.52%)
Feb 26, 2018 8.220 8.315 8.080 8.110 1,890,283 -0.11(-1.34%)
Feb 23, 2018 8.220 8.350 8.080 8.220 3,007,758 +0.00(+0.00%)
Feb 22, 2018 8.100 8.240 7.720 8.220 4,202,087 +0.08(+0.98%)
Feb 21, 2018 8.330 8.480 7.950 8.140 3,615,175 -0.24(-2.86%)
Feb 20, 2018 8.700 8.750 8.350 8.380 1,294,959 -0.30(-3.46%)
Feb 16, 2018 8.680 8.680 8.680 0 +0.07(+0.81%)
Feb 15, 2018 8.310 8.700 8.230 8.610 1,596,829 +0.27(+3.24%)
Feb 14, 2018 8.210 8.400 7.800 8.340 4,912,657 +0.10(+1.21%)
Feb 13, 2018 8.630 8.700 8.070 8.240 2,454,271 -0.39(-4.52%)
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.