Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
115.08
-2.99 (-2.53%)
At close: Aug 1, 2025, 4:00 PM
115.00
-0.08 (-0.07%)
After-hours: Aug 1, 2025, 7:20 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.00 | 116.86 | 113.00 | 115.08 | 115.08 | -2.53% | 327,859 |
| Jul 31, 2025 | 116.24 | 119.17 | 115.00 | 118.07 | 118.07 | -1.02% | 344,290 |
| Jul 30, 2025 | 123.55 | 125.00 | 118.00 | 119.29 | 119.29 | -5.38% | 302,643 |
| Jul 29, 2025 | 125.00 | 127.95 | 124.43 | 126.07 | 126.07 | 0.23% | 237,317 |
| Jul 28, 2025 | 133.60 | 133.60 | 122.72 | 125.78 | 125.78 | -6.35% | 560,607 |
| Jul 25, 2025 | 136.49 | 137.49 | 131.29 | 134.31 | 134.31 | -2.74% | 272,100 |
| Jul 24, 2025 | 134.13 | 138.56 | 133.37 | 138.09 | 138.09 | 1.11% | 330,116 |
| Jul 23, 2025 | 142.87 | 142.87 | 136.04 | 136.58 | 136.58 | -3.37% | 471,199 |
| Jul 22, 2025 | 134.90 | 145.42 | 133.99 | 141.35 | 141.35 | 12.12% | 894,247 |
| Jul 21, 2025 | 128.08 | 133.72 | 125.51 | 126.07 | 126.07 | 1.45% | 363,414 |
| Jul 18, 2025 | 123.36 | 128.33 | 121.57 | 124.27 | 124.27 | 1.24% | 346,272 |
| Jul 17, 2025 | 115.00 | 123.42 | 114.72 | 122.75 | 122.75 | 7.78% | 383,218 |
| Jul 16, 2025 | 116.44 | 117.15 | 113.78 | 113.89 | 113.89 | -1.47% | 272,892 |
| Jul 15, 2025 | 116.57 | 119.60 | 115.25 | 115.59 | 115.59 | -1.28% | 269,175 |
| Jul 14, 2025 | 122.71 | 127.30 | 116.60 | 117.09 | 117.09 | -4.49% | 521,233 |
| Jul 11, 2025 | 116.09 | 123.69 | 114.94 | 122.59 | 122.59 | 4.34% | 434,163 |
| Jul 10, 2025 | 111.32 | 119.80 | 111.32 | 117.49 | 117.49 | 7.58% | 436,780 |
| Jul 9, 2025 | 112.28 | 112.52 | 109.21 | 109.21 | 109.21 | -2.73% | 344,751 |
| Jul 8, 2025 | 111.50 | 115.97 | 109.81 | 112.28 | 112.28 | -0.05% | 369,690 |
| Jul 7, 2025 | 115.08 | 117.38 | 110.77 | 112.34 | 112.34 | -3.69% | 430,500 |
| Jul 3, 2025 | 118.14 | 118.14 | 111.94 | 116.64 | 116.64 | -1.81% | 354,545 |
| Jul 2, 2025 | 108.57 | 121.53 | 107.86 | 118.79 | 118.79 | 13.14% | 817,378 |
| Jul 1, 2025 | 110.95 | 111.24 | 104.42 | 104.99 | 104.99 | -6.66% | 495,541 |
| Jun 30, 2025 | 107.47 | 114.68 | 105.01 | 112.48 | 112.48 | 7.25% | 696,608 |
| Jun 27, 2025 | 101.16 | 106.00 | 100.09 | 104.88 | 104.88 | 5.12% | 721,951 |
| Jun 26, 2025 | 100.51 | 103.75 | 98.90 | 99.77 | 99.77 | 0.31% | 332,886 |
| Jun 25, 2025 | 103.80 | 104.69 | 97.41 | 99.46 | 99.46 | -4.68% | 551,009 |
| Jun 24, 2025 | 106.98 | 107.00 | 103.30 | 104.34 | 104.34 | -1.58% | 260,508 |
| Jun 23, 2025 | 107.00 | 109.08 | 103.31 | 106.02 | 106.02 | -0.93% | 350,629 |
| Jun 20, 2025 | 116.93 | 116.93 | 107.01 | 107.01 | 107.01 | -7.52% | 614,770 |
| Jun 18, 2025 | 113.34 | 118.00 | 112.19 | 115.71 | 115.71 | 2.43% | 171,036 |
| Jun 17, 2025 | 113.78 | 118.67 | 111.33 | 112.97 | 112.97 | -0.11% | 220,616 |
| Jun 16, 2025 | 114.00 | 114.04 | 110.12 | 113.09 | 113.09 | 0.42% | 226,388 |
| Jun 13, 2025 | 109.26 | 112.70 | 109.00 | 112.62 | 112.62 | 2.10% | 229,749 |
| Jun 12, 2025 | 109.68 | 111.20 | 108.78 | 110.30 | 110.30 | -0.92% | 170,822 |
| Jun 11, 2025 | 111.60 | 113.00 | 109.57 | 111.32 | 111.32 | -0.41% | 220,073 |
| Jun 10, 2025 | 114.12 | 114.54 | 110.71 | 111.78 | 111.78 | -0.34% | 219,022 |
| Jun 9, 2025 | 111.76 | 114.32 | 108.55 | 112.16 | 112.16 | 1.43% | 261,703 |
| Jun 6, 2025 | 109.23 | 111.30 | 109.00 | 110.58 | 110.58 | 2.73% | 218,473 |
| Jun 5, 2025 | 111.45 | 111.45 | 107.61 | 107.64 | 107.64 | -3.14% | 261,580 |
| Jun 4, 2025 | 111.70 | 113.53 | 109.70 | 111.13 | 111.13 | -0.34% | 347,456 |
| Jun 3, 2025 | 109.01 | 111.78 | 102.13 | 111.51 | 111.51 | 1.18% | 350,022 |
| Jun 2, 2025 | 113.73 | 117.03 | 109.34 | 110.21 | 110.21 | -1.63% | 394,601 |
| May 30, 2025 | 113.45 | 114.51 | 111.95 | 112.04 | 112.04 | -3.11% | 283,583 |
| May 29, 2025 | 115.81 | 116.50 | 113.36 | 115.64 | 115.64 | 0.08% | 220,084 |
| May 28, 2025 | 119.14 | 119.40 | 115.52 | 115.55 | 115.55 | -4.00% | 227,077 |
| May 27, 2025 | 117.00 | 121.95 | 116.36 | 120.37 | 120.37 | 3.80% | 296,671 |
| May 23, 2025 | 112.94 | 117.80 | 112.53 | 115.96 | 115.96 | 0.78% | 282,655 |
| May 22, 2025 | 119.99 | 120.13 | 114.83 | 115.06 | 115.06 | -5.20% | 348,461 |
| May 21, 2025 | 121.06 | 124.74 | 120.86 | 121.37 | 121.37 | -1.45% | 189,408 |