XNYS
Datos históricos de Alpha Metallurgical Resources, Inc.
Alpha Metallurgical Resources, Inc. · AMR
$181.57
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:21 UTC
- Variación en el periodo
- +8.26%
- Máximo
- US$253.82
- 15 de enero de 2026
- Mínimo
- US$133.64
- 3 de agosto de 2026
- Volumen medio diario
- 0.28 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 175.48 | 184.54 | 173.50 | 181.57 | +4.18% | 224,365.678 |
| 8 oct 2026 | 170.24 | 177.65 | 170.24 | 174.28 | +2.39% | 222,181.569 |
| 7 oct 2026 | 173.63 | 174.43 | 168.20 | 170.21 | −3.83% | 165,517.109 |
| 6 oct 2026 | 174.14 | 177.40 | 169.97 | 176.98 | +1.95% | 232,271.38 |
| 5 oct 2026 | 173.05 | 175.67 | 168.88 | 173.60 | +1.20% | 257,676.676 |
| 2 oct 2026 | 173.00 | 174.08 | 170.76 | 171.54 | +0.73% | 200,685.513 |
| 1 oct 2026 | 166.71 | 171.30 | 163.92 | 170.29 | +1.23% | 304,088.623 |
| 30 sep 2026 | 168.43 | 175.61 | 167.94 | 168.22 | +1.34% | 339,975.028 |
| 29 sep 2026 | 172.65 | 172.65 | 164.08 | 166.00 | −5.43% | 303,215.763 |
| 28 sep 2026 | 173.81 | 176.00 | 171.84 | 175.54 | +0.64% | 243,747.072 |
| 25 sep 2026 | 171.22 | 174.61 | 170.88 | 174.43 | +1.41% | 184,251.665 |
| 24 sep 2026 | 179.24 | 179.63 | 165.98 | 172.01 | −4.65% | 514,530.14 |
| 23 sep 2026 | 184.83 | 189.99 | 180.19 | 180.40 | −4.33% | 203,650.994 |
| 22 sep 2026 | 176.31 | 189.81 | 174.32 | 188.57 | +7.45% | 334,403.397 |
| 21 sep 2026 | 176.39 | 178.80 | 174.63 | 175.49 | +0.73% | 250,449.376 |
| 18 sep 2026 | 177.34 | 179.09 | 172.52 | 174.22 | −5.69% | 635,087.756 |
| 17 sep 2026 | 192.84 | 194.77 | 184.45 | 184.73 | −2.51% | 222,451.076 |
| 16 sep 2026 | 191.45 | 197.99 | 187.85 | 189.49 | +0.46% | 340,468.717 |
| 15 sep 2026 | 197.83 | 199.97 | 184.55 | 188.62 | −4.67% | 446,221.496 |
| 14 sep 2026 | 205.32 | 205.32 | 197.07 | 197.85 | −5.52% | 379,448.681 |
| 11 sep 2026 | 217.00 | 217.82 | 206.80 | 209.41 | −3.82% | 414,663.954 |
| 10 sep 2026 | 223.21 | 225.01 | 217.01 | 217.73 | −4.06% | 193,223.361 |
| 9 sep 2026 | 228.96 | 233.13 | 225.65 | 226.94 | +1.43% | 269,515.27 |
| 8 sep 2026 | 222.03 | 230.00 | 221.62 | 223.74 | −0.74% | 263,196.212 |
| 4 sep 2026 | 216.26 | 227.29 | 216.26 | 225.41 | +3.79% | 252,876.64 |
| 3 sep 2026 | 234.95 | 235.00 | 212.21 | 217.18 | −6.91% | 343,765.075 |
| 2 sep 2026 | 232.00 | 242.50 | 231.12 | 233.29 | −0.05% | 315,969.005 |
| 1 sep 2026 | 235.72 | 236.70 | 230.00 | 233.41 | −0.97% | 346,017.153 |
| 31 ago 2026 | 229.68 | 238.35 | 228.20 | 235.70 | +4.19% | 420,851.089 |
| 28 ago 2026 | 224.02 | 235.00 | 224.02 | 226.23 | −0.51% | 326,507.949 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.