Get our best money-saving hacks and pro tips now

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

153.39

+0.02

(+0.01%)

At close: 04:00PM EDT

150.00

-3.26

(-2.13%)

After hours:

04:09PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	155.00	156.00	151.40	153.39	153.39	176,600
29 Mar 2023	157.98	158.41	153.25	153.37	153.37	236,700
28 Mar 2023	151.80	156.98	151.80	155.36	155.36	281,300
27 Mar 2023	149.77	153.00	147.89	151.79	151.79	207,000
24 Mar 2023	142.55	149.11	140.50	147.72	147.72	245,700
23 Mar 2023	144.30	149.00	144.20	144.88	144.88	281,700
22 Mar 2023	147.16	147.83	143.17	143.52	143.52	272,800
21 Mar 2023	147.57	148.97	145.50	146.97	146.97	239,000
20 Mar 2023	147.46	149.04	143.21	143.90	143.90	304,900
17 Mar 2023	147.70	148.62	144.00	145.81	145.81	463,300
16 Mar 2023	145.00	149.90	143.37	148.65	148.65	381,500
15 Mar 2023	158.00	158.00	146.61	147.54	147.54	492,000
14 Mar 2023	161.93	166.64	159.86	162.77	162.77	222,100
14 Mar 2023	0.44 Dividend
13 Mar 2023	161.76	166.38	158.88	160.23	159.79	242,200
10 Mar 2023	174.43	174.75	165.21	166.30	165.84	236,700
09 Mar 2023	178.55	181.97	173.86	174.35	173.87	276,400
08 Mar 2023	181.68	183.46	176.50	178.55	178.06	176,000
07 Mar 2023	181.12	181.89	177.21	180.72	180.22	250,200
06 Mar 2023	183.00	183.00	179.62	181.12	180.62	393,700
03 Mar 2023	177.00	183.15	176.07	183.00	182.50	268,700
02 Mar 2023	171.77	177.40	169.68	176.06	175.58	219,800
01 Mar 2023	170.94	176.33	170.68	174.39	173.91	231,900
28 Feb 2023	168.09	173.27	166.31	167.74	167.28	304,200
27 Feb 2023	159.41	170.99	158.54	167.53	167.07	344,700
24 Feb 2023	159.62	159.62	153.57	156.64	156.21	292,600
23 Feb 2023	162.84	169.88	156.27	160.17	159.73	316,200
22 Feb 2023	163.70	166.84	161.62	163.78	163.33	287,700
21 Feb 2023	168.64	171.00	163.95	165.45	165.00	279,400
17 Feb 2023	173.66	174.64	170.00	170.01	169.54	236,000
16 Feb 2023	165.76	177.09	165.76	172.80	172.33	366,400
15 Feb 2023	163.27	168.62	161.27	167.20	166.74	189,500
14 Feb 2023	158.36	166.04	157.84	165.65	165.20	227,900
13 Feb 2023	158.62	159.18	154.32	158.05	157.62	227,500
10 Feb 2023	156.98	158.58	154.40	158.42	157.98	181,400
09 Feb 2023	156.17	158.55	154.85	156.62	156.19	181,200
08 Feb 2023	158.55	158.55	153.08	154.66	154.24	225,700
07 Feb 2023	159.95	161.20	154.25	159.37	158.93	216,700
06 Feb 2023	158.73	160.05	156.75	159.91	159.47	205,000
03 Feb 2023	163.81	167.99	159.34	159.79	159.35	227,300
02 Feb 2023	162.65	164.11	158.69	163.30	162.85	161,700
01 Feb 2023	160.76	164.08	156.33	163.25	162.80	262,500
31 Jan 2023	163.30	164.75	160.05	160.93	160.49	174,400
30 Jan 2023	158.54	164.82	157.98	164.70	164.25	251,100
27 Jan 2023	166.65	168.65	163.08	165.07	164.62	108,000
26 Jan 2023	170.70	171.91	165.43	167.61	167.15	177,100
25 Jan 2023	170.00	172.08	167.00	169.74	169.27	136,800
24 Jan 2023	168.50	174.55	166.54	171.07	170.60	224,300
23 Jan 2023	170.00	171.48	166.21	167.84	167.38	196,600
20 Jan 2023	170.52	173.43	167.80	170.53	170.06	219,200
19 Jan 2023	161.82	168.73	159.32	168.72	168.26	267,900
18 Jan 2023	168.96	171.90	162.42	163.12	162.67	335,100
17 Jan 2023	158.72	165.93	156.74	165.31	164.86	288,200
13 Jan 2023	150.60	158.33	149.28	156.72	156.29	184,800
12 Jan 2023	147.28	153.61	146.20	151.42	151.00	224,500
11 Jan 2023	147.56	148.80	143.53	146.21	145.81	154,000
10 Jan 2023	152.76	153.18	145.56	147.56	147.15	188,500
09 Jan 2023	152.59	156.29	151.68	151.82	151.40	235,700
06 Jan 2023	142.61	153.93	142.52	151.66	151.24	267,300
05 Jan 2023	137.85	142.00	137.85	141.07	140.68	236,500
04 Jan 2023	135.17	139.60	130.54	138.71	138.33	264,200
03 Jan 2023	146.30	146.30	135.66	137.34	136.96	292,500
30 Dec 2022	144.01	146.94	143.01	146.39	145.99	294,300
29 Dec 2022	142.62	144.97	141.37	144.44	144.04	226,100
28 Dec 2022	150.00	150.32	136.87	142.19	141.80	367,700
27 Dec 2022	152.53	153.21	148.96	150.33	149.92	160,600
23 Dec 2022	148.45	151.00	147.09	150.68	150.27	149,900
22 Dec 2022	148.97	148.99	143.59	147.71	147.30	172,600
21 Dec 2022	148.12	149.56	145.43	149.48	149.07	194,400
20 Dec 2022	144.96	148.82	144.91	145.92	145.52	177,900
19 Dec 2022	146.25	147.33	142.01	144.10	143.70	174,100
16 Dec 2022	144.66	145.75	141.60	145.30	144.90	601,000
15 Dec 2022	146.11	148.48	142.62	146.50	146.10	381,100
14 Dec 2022	146.49	148.75	144.58	146.70	146.30	356,100
14 Dec 2022	5.418 Dividend
13 Dec 2022	155.19	156.82	148.67	151.21	145.39	333,200
12 Dec 2022	153.65	153.65	148.99	151.48	145.65	231,300
09 Dec 2022	158.08	160.00	153.68	153.83	147.91	268,000
08 Dec 2022	164.22	166.69	157.49	159.23	153.10	146,400
07 Dec 2022	162.18	162.98	157.60	161.76	155.54	217,600
06 Dec 2022	159.32	166.36	159.01	162.72	156.46	268,400
05 Dec 2022	169.58	171.62	157.42	158.53	152.43	379,300
02 Dec 2022	165.60	171.15	165.60	168.59	162.10	257,000
01 Dec 2022	172.18	174.44	166.60	167.31	160.87	227,300
30 Nov 2022	174.97	175.00	169.15	171.23	164.64	350,700
29 Nov 2022	170.87	174.22	170.24	171.35	164.76	253,000
28 Nov 2022	166.53	172.10	165.68	169.53	163.01	257,000
25 Nov 2022	166.25	170.00	166.25	169.30	162.79	87,400
23 Nov 2022	163.72	165.80	161.48	165.32	158.96	230,200
22 Nov 2022	169.70	170.95	165.75	165.75	159.37	193,100
21 Nov 2022	157.75	166.50	154.96	166.05	159.66	250,700
18 Nov 2022	160.36	162.74	157.65	159.94	153.79	267,300
17 Nov 2022	159.00	162.94	156.52	162.76	156.50	244,100
16 Nov 2022	163.73	167.46	160.80	162.41	156.16	184,500
15 Nov 2022	165.00	169.36	157.71	168.01	161.55	239,000
14 Nov 2022	152.79	165.00	152.52	162.70	156.44	360,900
11 Nov 2022	159.93	162.69	152.32	153.97	148.05	416,300
10 Nov 2022	158.67	158.67	150.62	155.01	149.05	451,300
09 Nov 2022	167.20	167.77	150.49	151.24	145.42	580,400
08 Nov 2022	178.01	178.01	167.30	170.20	163.65	384,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,369.70+57.30(+0.78%)

ASX 2007,175.20+52.90(+0.74%)

AUD/USD0.6720+0.0002(+0.04%)

OIL74.30-0.07(-0.09%)

GOLD1,999.30+1.60(+0.08%)

Bitcoin AUD41,959.25-348.85(-0.82%)

Get our best money-saving hacks and pro tips now

Alpha Metallurgical Resources, Inc. (AMR)

ALL ORDS
7,369.70
+57.30(+0.78%)

ASX 200
7,175.20
+52.90(+0.74%)

AUD/USD
0.6720
+0.0002(+0.04%)

OIL
74.30
-0.07(-0.09%)

GOLD
1,999.30
+1.60(+0.08%)

Bitcoin AUD
41,959.25
-348.85(-0.82%)