Stockscreener 앱 받기
149.91
15.81%
20.46
시장 영업 전:
150.16
0.25
+0.17%
Alpha Metallurgical Resources Inc 주식 (AMR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $158.0 | $145.9 | $12.08 | 918,805.0 | +15.81% |
| 2025-08-07 | $130.7 | $123.8 | $6.94 | 469,587.0 | +5.01% |
| 2025-08-06 | $125.9 | $122.4 | $3.55 | 225,732.0 | -1.45% |
| 2025-08-05 | $126.5 | $119.0 | $7.46 | 312,114.0 | +5.45% |
| 2025-08-04 | $119.5 | $114.3 | $5.14 | 254,888.0 | +3.08% |
| 2025-08-01 | $116.9 | $113.0 | $3.86 | 327,859.0 | -2.53% |
| 2025-07-31 | $119.2 | $115.0 | $4.17 | 344,280.0 | -1.02% |
| 2025-07-30 | $125.0 | $118.0 | $7.00 | 302,628.0 | -5.38% |
| 2025-07-29 | $128.0 | $124.4 | $3.52 | 237,316.0 | +0.23% |
| 2025-07-28 | $133.6 | $122.7 | $10.88 | 560,554.0 | -6.35% |
| 2025-07-25 | $137.5 | $131.3 | $6.20 | 272,098.0 | -2.74% |
| 2025-07-24 | $138.6 | $133.4 | $5.19 | 330,102.0 | +1.11% |
| 2025-07-23 | $141.4 | $136.0 | $5.34 | 275,598.0 | -3.37% |
| 2025-07-22 | $145.4 | $134.0 | $11.43 | 893,045.0 | +12.12% |
| 2025-07-21 | $133.7 | $125.5 | $8.21 | 363,214.0 | +1.45% |
| 2025-07-18 | $128.3 | $121.6 | $6.76 | 346,172.0 | +1.24% |
| 2025-07-17 | $123.4 | $114.7 | $8.70 | 383,032.0 | +7.78% |
| 2025-07-16 | $117.2 | $113.8 | $3.37 | 272,837.0 | -1.47% |
| 2025-07-15 | $119.6 | $115.2 | $4.35 | 269,165.0 | -1.28% |
| 2025-07-14 | $127.3 | $116.6 | $10.70 | 520,567.0 | -4.49% |
Alpha Metallurgical Resources Inc 주식 (AMR) 연도별 가격 이력
이 심층 분석에서는 Alpha Metallurgical Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alpha Metallurgical Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alpha Metallurgical Resources Inc 주식 (AMR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $158.0 | $113.0 | $44.97 | 3,427,790.0 | +26.97% |
| 2025-07 | $145.4 | $104.4 | $41.00 | 9,053,554.0 | +4.97% |
| 2025-06 | $118.7 | $97.41 | $21.26 | 6,817,168.0 | +0.39% |
| 2025-05 | $130.3 | $111.7 | $18.61 | 6,162,537.0 | -7.67% |
| 2025-04 | $130.9 | $100.0 | $30.88 | 7,095,436.0 | -3.11% |
| 2025-03 | $146.6 | $121.4 | $25.26 | 6,973,209.0 | -8.92% |
| 2025-02 | $192.3 | $131.6 | $60.77 | 5,616,251.0 | -24.92% |
| 2025-01 | $206.9 | $173.6 | $33.33 | 3,671,329.0 | -8.47% |
Alpha Metallurgical Resources Inc 주식 (AMR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $249.3 | $195.5 | $53.80 | 3,318,342.0 | -18.10% |
| 2024-11 | $255.0 | $200.0 | $55.04 | 3,601,732.0 | +17.89% |
| 2024-10 | $238.8 | $194.8 | $43.99 | 3,451,191.0 | -11.80% |
| 2024-09 | $252.0 | $185.0 | $66.98 | 5,598,665.0 | -1.24% |
| 2024-08 | $297.5 | $221.7 | $75.85 | 5,254,641.0 | -19.04% |
| 2024-07 | $334.7 | $286.8 | $47.91 | 3,562,202.0 | +5.30% |
| 2024-06 | $333.0 | $274.0 | $58.97 | 3,941,277.0 | -11.06% |
| 2024-05 | $334.0 | $283.0 | $51.03 | 3,914,229.0 | -3.58% |
| 2024-04 | $361.2 | $307.0 | $54.17 | 4,026,811.0 | -1.22% |
| 2024-03 | $397.0 | $290.0 | $107.0 | 6,598,574.0 | -12.21% |
| 2024-02 | $452.0 | $342.2 | $109.8 | 4,992,859.0 | -5.51% |
| 2024-01 | $408.7 | $333.6 | $75.19 | 4,100,969.0 | +17.80% |
Alpha Metallurgical Resources Inc 주식 (AMR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $357.2 | $279.9 | $77.28 | 5,916,959.0 | +20.80% |
| 2023-11 | $281.7 | $205.3 | $76.36 | 8,755,893.0 | +27.55% |
| 2023-10 | $256.9 | $216.5 | $40.41 | 4,748,417.0 | -15.31% |
| 2023-09 | $267.6 | $205.8 | $61.80 | 6,211,836.0 | +28.05% |
| 2023-08 | $205.0 | $164.6 | $40.44 | 6,768,466.0 | +17.10% |
| 2023-07 | $174.9 | $151.2 | $23.66 | 3,639,713.0 | +5.39% |
| 2023-06 | $170.2 | $135.0 | $35.24 | 6,429,417.0 | +21.78% |
| 2023-05 | $165.7 | $133.1 | $32.65 | 6,618,293.0 | -7.91% |
| 2023-04 | $168.9 | $140.9 | $28.04 | 4,887,595.0 | -6.05% |
| 2023-03 | $183.5 | $140.5 | $42.96 | 6,451,717.0 | -7.00% |
| 2023-02 | $177.1 | $153.1 | $24.01 | 4,733,698.0 | +4.23% |
| 2023-01 | $174.6 | $130.5 | $44.02 | 4,429,363.0 | +9.93% |
4.06%
1.07%
자본화:
|
볼륨(24시간):