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 (%)
Sep 23, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 20, 2019 0.0856 0.0925 0.0850 0.0900 4,693,900 +0.00(+5.39%)
Sep 19, 2019 0.0800 0.1101 0.0799 0.0854 8,806,102 +0.00(+2.28%)
Sep 18, 2019 0.1000 0.1017 0.0830 0.0835 8,202,920 -0.04(-30.13%)
Sep 17, 2019 0.1146 0.1400 0.0951 0.1195 11,993,504 +0.01(+9.63%)
Sep 16, 2019 0.0750 0.1197 0.0750 0.1090 18,342,536 +0.04(+50.34%)
Sep 13, 2019 0.0700 0.0760 0.0690 0.0725 3,858,200 -0.00(-3.72%)
Sep 12, 2019 0.0690 0.0769 0.0650 0.0753 5,896,736 -0.00(-2.33%)
Sep 11, 2019 0.0735 0.0800 0.0700 0.0771 2,068,274 +0.01(+10.14%)
Sep 10, 2019 0.0843 0.0843 0.0674 0.0700 4,021,801 -0.01(-15.36%)
Sep 09, 2019 0.0800 0.0896 0.0800 0.0827 2,426,404 -0.01(-7.18%)
Sep 06, 2019 0.0900 0.0930 0.0860 0.0891 2,146,100 -0.00(-3.99%)
Sep 05, 2019 0.0903 0.0940 0.0900 0.0928 1,439,327 +0.00(+1.42%)
Sep 04, 2019 0.0925 0.0980 0.0900 0.0915 2,132,534 -0.00(-4.69%)
Sep 03, 2019 0.0961 0.0980 0.0911 0.0960 1,246,926 -0.00(-0.52%)
Aug 30, 2019 0.0912 0.0994 0.0889 0.0965 2,642,700 +0.00(+2.66%)
Aug 29, 2019 0.0910 0.0978 0.0900 0.0940 3,079,664 +0.00(+4.44%)
Aug 28, 2019 0.1000 0.1100 0.0900 0.0900 5,375,891 -0.02(-18.18%)
Aug 27, 2019 0.1200 0.1200 0.1100 0.1100 3,350,321 -0.01(-7.87%)
Aug 26, 2019 0.1150 0.1230 0.1100 0.1194 1,816,730 +0.01(+4.55%)
Aug 23, 2019 0.1100 0.1158 0.1100 0.1142 1,365,200 -0.00(-2.48%)
Aug 22, 2019 0.1205 0.1206 0.1060 0.1171 951,773 -0.00(-2.42%)
Aug 21, 2019 0.1200 0.1200 0.1100 0.1200 749,641 -0.00(-3.07%)
Aug 20, 2019 0.1300 0.1300 0.1200 0.1238 1,104,361 -0.00(-1.04%)
Aug 19, 2019 0.1224 0.1280 0.1186 0.1251 1,619,081 +0.01(+5.93%)
Aug 16, 2019 0.1150 0.1280 0.1050 0.1181 2,128,200 -0.01(-5.75%)
Aug 15, 2019 0.1250 0.1343 0.1249 0.1253 1,379,490 -0.01(-6.70%)
Aug 14, 2019 0.1400 0.1400 0.1150 0.1343 2,285,441 -0.01(-5.29%)
Aug 13, 2019 0.1450 0.1500 0.1386 0.1418 1,645,191 -0.01(-5.02%)
Aug 12, 2019 0.1420 0.1560 0.1396 0.1493 4,348,748 +0.00(+3.11%)
Aug 09, 2019 0.1465 0.1500 0.1384 0.1448 1,819,200 -0.00(-0.89%)
Aug 08, 2019 0.1400 0.1500 0.1380 0.1461 1,335,062 +0.01(+3.62%)
Aug 07, 2019 0.1376 0.1444 0.1321 0.1410 1,584,778 +0.00(+0.71%)
Aug 06, 2019 0.1400 0.1500 0.1400 0.1400 1,105,259 -0.00(-1.41%)
Aug 05, 2019 0.1450 0.1600 0.1350 0.1420 2,385,706 +0.00(+1.50%)
Aug 02, 2019 0.1420 0.1488 0.1351 0.1399 1,431,200 -0.00(-1.13%)
Aug 01, 2019 0.1575 0.1598 0.1380 0.1415 1,450,958 -0.01(-5.67%)
Jul 31, 2019 0.1450 0.1599 0.1400 0.1500 2,550,142 +0.00(+2.53%)
Jul 30, 2019 0.1340 0.1488 0.1300 0.1463 2,148,815 +0.01(+8.37%)
Jul 29, 2019 0.1400 0.1439 0.1346 0.1350 1,361,987 -0.00(-3.30%)
Jul 26, 2019 0.1440 0.1440 0.1360 0.1396 1,510,300 -0.00(-3.12%)
Jul 25, 2019 0.1432 0.1484 0.1400 0.1441 1,709,122 +0.00(+0.91%)
Jul 24, 2019 0.1500 0.1517 0.1400 0.1428 1,505,520 -0.00(-1.99%)
Jul 23, 2019 0.1518 0.1518 0.1440 0.1457 1,531,524 -0.00(-1.15%)
Jul 22, 2019 0.1598 0.1598 0.1459 0.1474 1,413,390 -0.01(-4.16%)
Jul 19, 2019 0.1598 0.1598 0.1510 0.1538 789,900 -0.00(-2.66%)
Jul 18, 2019 0.1640 0.1675 0.1522 0.1580 1,403,407 -0.00(-2.23%)
Jul 17, 2019 0.1749 0.1770 0.1550 0.1616 1,735,768 -0.01(-3.52%)
Jul 16, 2019 0.1800 0.1825 0.1659 0.1675 2,546,947 -0.01(-4.72%)
Jul 15, 2019 0.1700 0.1850 0.1676 0.1758 2,859,648 +0.00(+1.68%)
Jul 12, 2019 0.1720 0.1770 0.1650 0.1729 1,537,500 -0.00(-1.65%)
Jul 11, 2019 0.1800 0.1800 0.1650 0.1758 1,974,574 +0.01(+3.41%)
Jul 10, 2019 0.1700 0.1800 0.1600 0.1700 5,434,816 +0.01(+4.87%)
Jul 09, 2019 0.1900 0.1980 0.1620 0.1621 4,524,622 -0.03(-15.79%)
Jul 08, 2019 0.1592 0.2280 0.1522 0.1925 19,274,972 +0.04(+27.48%)
Jul 05, 2019 0.1500 0.1581 0.1450 0.1510 1,854,800 +0.00(+0.67%)
Jul 03, 2019 0.1450 0.1525 0.1450 0.1500 1,135,000 +0.01(+4.38%)
Jul 02, 2019 0.1484 0.1484 0.1400 0.1437 1,741,064 -0.00(-0.35%)
Jul 01, 2019 0.1522 0.1522 0.1400 0.1442 2,149,321 -0.00(-1.17%)
Jun 28, 2019 0.1593 0.1593 0.1400 0.1459 11,242,500 -0.00(-2.73%)
Jun 27, 2019 0.1600 0.1700 0.1500 0.1500 2,665,971 -0.00(-2.60%)
Jun 26, 2019 0.1560 0.1667 0.1540 0.1540 1,518,987 -0.00(-0.65%)
Jun 25, 2019 0.1750 0.1798 0.1530 0.1550 2,227,701 -0.02(-10.20%)
Jun 24, 2019 0.1850 0.1850 0.1650 0.1726 1,421,127 -0.01(-4.16%)
Jun 21, 2019 0.1701 0.1860 0.1701 0.1801 2,232,400 +0.00(+0.90%)
Jun 20, 2019 0.1800 0.1950 0.1720 0.1785 2,253,144 +0.00(+2.00%)
Jun 19, 2019 0.1780 0.1970 0.1650 0.1750 3,276,028 +0.00(+0.34%)
Jun 18, 2019 0.1530 0.2200 0.1530 0.1744 10,836,903 +0.02(+14.06%)
Jun 17, 2019 0.1575 0.1680 0.1500 0.1529 1,854,533 -0.00(-2.55%)
Jun 14, 2019 0.1637 0.1790 0.1530 0.1569 2,913,500 +0.00(+0.06%)
Jun 13, 2019 0.1650 0.1650 0.1525 0.1568 2,407,791 +0.00(+0.58%)
Jun 12, 2019 0.1530 0.1737 0.1480 0.1559 4,065,053 +0.01(+3.93%)
Jun 11, 2019 0.1700 0.1700 0.1500 0.1500 2,730,984 -0.02(-11.76%)
Jun 10, 2019 0.1700 0.1800 0.1600 0.1700 2,821,862 +0.00(+0.00%)
Jun 07, 2019 0.1800 0.1870 0.1600 0.1700 3,173,300 -0.01(-6.34%)
Jun 06, 2019 0.1872 0.2030 0.1520 0.1815 5,761,281 +0.00(+0.83%)
Jun 05, 2019 0.2100 0.2600 0.1600 0.1800 14,469,642 -0.03(-13.46%)
Jun 04, 2019 0.1492 0.4400 0.1485 0.2080 80,672,808 +0.06(+38.67%)
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.