Mail

AMR - Alpha Metallurgical Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	135.22	137.10	134.10	134.97	134.97	329,500
30 May 2023	138.00	138.00	132.72	136.73	136.73	262,000
26 May 2023	138.49	140.78	136.00	137.88	137.88	231,300
25 May 2023	138.09	139.83	134.58	137.80	137.80	235,900
24 May 2023	142.51	143.09	138.53	139.21	139.21	257,400
23 May 2023	144.04	145.70	141.60	142.94	142.94	210,800
22 May 2023	145.00	148.15	142.76	144.65	144.65	218,100
19 May 2023	146.96	148.20	143.14	144.44	144.44	221,800
18 May 2023	145.37	145.55	140.55	144.77	144.77	396,600
17 May 2023	147.64	149.13	143.52	146.86	146.86	242,200
16 May 2023	153.43	155.33	146.46	146.55	146.55	282,200
15 May 2023	154.72	156.22	152.27	155.20	155.20	177,300
12 May 2023	159.24	160.45	151.99	152.82	152.82	236,600
11 May 2023	159.94	161.26	155.68	157.95	157.95	249,200
10 May 2023	161.39	163.45	158.43	163.38	163.38	312,200
09 May 2023	160.00	165.70	158.02	159.87	159.87	544,700
08 May 2023	153.95	161.31	149.90	158.85	158.85	446,800
05 May 2023	141.97	149.26	140.65	147.12	147.12	381,800
04 May 2023	136.91	142.91	136.10	139.16	139.16	303,200
03 May 2023	140.46	146.15	138.21	138.37	138.37	363,800
02 May 2023	140.46	141.50	136.57	141.09	141.09	472,700
01 May 2023	146.10	147.12	140.10	140.74	140.74	330,000
28 Apr 2023	145.18	146.89	143.00	146.56	146.56	251,300
27 Apr 2023	146.15	148.00	140.88	146.41	146.41	380,500
26 Apr 2023	147.00	148.38	144.31	146.04	146.04	274,900
25 Apr 2023	155.29	155.76	145.64	146.73	146.73	499,000
24 Apr 2023	155.15	159.63	154.42	159.00	159.00	195,300
21 Apr 2023	162.88	163.24	155.15	155.87	155.87	364,800
20 Apr 2023	166.00	168.31	162.01	163.73	163.73	211,000
19 Apr 2023	165.27	168.59	163.44	167.92	167.92	197,500
18 Apr 2023	163.64	167.14	161.81	167.13	167.13	221,400
17 Apr 2023	165.17	168.92	163.79	163.84	163.84	253,800
14 Apr 2023	166.00	166.98	160.92	164.51	164.51	191,100
13 Apr 2023	163.76	166.48	161.93	165.51	165.51	200,200
12 Apr 2023	159.35	162.82	157.01	161.98	161.98	210,800
11 Apr 2023	154.59	160.39	153.57	158.89	158.89	270,800
10 Apr 2023	153.43	156.98	152.96	152.98	152.98	192,100
06 Apr 2023	156.38	156.38	153.34	153.77	153.77	187,400
05 Apr 2023	156.01	158.33	152.51	157.03	157.03	218,600
04 Apr 2023	161.69	161.69	154.04	158.12	158.12	299,600
03 Apr 2023	158.20	162.87	153.30	162.37	162.37	277,900
31 Mar 2023	154.57	157.92	154.57	156.00	156.00	350,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...