Australia markets open in 1 minute

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.88+1.81 (+0.47%)
At close: 04:00PM EST
391.60 +1.72 (+0.44%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024390.00390.98382.17389.88389.88196,500
22 Feb 2024374.64389.67371.80388.07388.07117,200
21 Feb 2024361.66376.51360.01374.67374.67137,900
20 Feb 2024371.00371.00358.19364.38364.38149,300
16 Feb 2024380.71380.82368.58373.58373.58161,500
15 Feb 2024382.99386.91357.70378.02378.02304,200
14 Feb 2024383.89393.30380.22390.80390.80245,700
13 Feb 2024366.70385.47365.27380.22380.22259,500
12 Feb 2024374.10375.79370.55372.78372.78132,900
09 Feb 2024373.47373.47363.36370.00370.00120,500
08 Feb 2024357.19374.04354.68370.91370.91133,500
07 Feb 2024360.20364.00351.99361.29361.29246,400
06 Feb 2024382.02382.45342.18359.41359.41431,800
05 Feb 2024396.17398.11371.00380.27380.27295,700
02 Feb 2024399.58411.20399.58403.53403.53110,300
01 Feb 2024401.09409.60401.08407.00407.00135,500
31 Jan 2024401.46408.04398.53399.24399.24125,000
30 Jan 2024391.25403.64386.01403.38403.38149,300
29 Jan 2024385.02396.90380.93395.54395.54109,600
26 Jan 2024378.54387.35376.02386.05386.05102,300
25 Jan 2024398.95398.95374.06378.54378.54231,600
24 Jan 2024404.91407.63389.21389.35389.35187,700
23 Jan 2024408.63408.63397.74400.93400.93172,000
22 Jan 2024402.43408.73392.02406.78406.78221,700
19 Jan 2024398.18403.52388.17402.46402.46394,200
18 Jan 2024382.00398.74377.04396.53396.53337,400
17 Jan 2024353.75378.84351.27377.43377.43200,400
16 Jan 2024369.95372.74356.35358.71358.71203,800
12 Jan 2024366.13370.78361.02368.00368.00103,900
11 Jan 2024364.80368.14354.48362.62362.62139,900
10 Jan 2024382.00382.14362.89363.90363.90244,300
09 Jan 2024364.28383.45362.45381.95381.95217,200
08 Jan 2024365.00365.76350.11365.72365.72146,600
05 Jan 2024360.01371.89359.80367.32367.32190,300
04 Jan 2024341.80379.18341.77361.66361.66476,500
03 Jan 2024339.54348.09337.82341.18341.18197,200
02 Jan 2024335.00343.77333.55341.24341.24126,000
29 Dec 2023347.80348.58334.19338.92338.92177,900
28 Dec 2023350.45353.48346.50347.36347.36140,600
27 Dec 2023348.15357.23348.15353.29353.29166,300
26 Dec 2023340.57350.00339.25347.53347.53116,000
22 Dec 2023338.00342.20335.93339.89339.89172,600
21 Dec 2023344.13346.53335.76335.85335.85244,200
20 Dec 2023346.80355.76339.13340.42340.42313,400
19 Dec 2023323.00345.87323.00345.86345.86302,000
18 Dec 2023319.10327.50317.32319.84319.84351,200
15 Dec 2023296.75316.74292.81315.89315.891,453,500
14 Dec 2023297.85298.29287.12296.08296.08334,100
13 Dec 2023287.36295.22284.47290.77290.77273,800
12 Dec 2023292.62292.62284.01287.98287.98274,200
11 Dec 2023296.69298.00284.98293.52293.52379,600
08 Dec 2023298.11302.62298.00299.32299.32129,900
07 Dec 2023298.37303.83296.18298.67298.67149,700
06 Dec 2023297.33307.89294.50296.01296.01242,200
05 Dec 2023294.29299.24291.93297.16297.16184,400
04 Dec 2023288.57294.41286.51294.40294.40219,300
01 Dec 2023279.95297.36279.95293.50293.50294,400
30 Nov 2023275.00281.70275.00280.56280.56224,400
30 Nov 20230.5 Dividend
29 Nov 2023275.91277.68272.72275.23274.73163,100
28 Nov 2023280.60280.60271.87276.13275.63180,100
27 Nov 2023272.65281.11272.50279.72279.21260,200
24 Nov 2023273.09279.38272.18273.21272.71160,500
22 Nov 2023261.53272.57259.70272.24271.75203,100
21 Nov 2023259.28267.24259.28263.14262.66179,700
20 Nov 2023262.06263.08256.48259.71259.24244,100
17 Nov 2023246.76259.30246.76259.06258.59373,600
16 Nov 2023242.09251.91242.09243.73243.29301,600
15 Nov 2023242.99247.91241.09242.84242.40236,000
14 Nov 2023233.77246.80233.77243.62243.18441,500
13 Nov 2023225.00230.26223.22227.37226.96280,000
10 Nov 2023223.20229.45219.10223.34222.93494,800
09 Nov 2023224.06226.82219.16219.50219.102,738,300
08 Nov 2023221.30227.12216.07222.43222.031,023,400
07 Nov 2023215.69215.69205.34207.03206.65324,800
06 Nov 2023220.18222.44216.14218.20217.80132,700
03 Nov 2023220.84227.29215.28219.81219.41240,000
02 Nov 2023222.72237.71216.83218.01217.61390,100
01 Nov 2023219.71224.25217.63223.40222.99185,200
31 Oct 2023220.15221.71216.50219.96219.56124,000
30 Oct 2023224.30226.00219.36221.65221.25131,200
27 Oct 2023220.73222.95218.63220.37219.97119,200
26 Oct 2023218.26224.31216.76220.39219.99141,500
25 Oct 2023218.13222.45218.13220.07219.67163,500
24 Oct 2023220.19226.48218.01218.27217.87152,800
23 Oct 2023217.36223.00216.68218.03217.63134,400
20 Oct 2023224.04225.34218.37219.51219.11198,600
19 Oct 2023229.78230.44223.45225.08224.67194,800
18 Oct 2023239.71239.71228.56229.34228.92216,600
17 Oct 2023227.05240.57225.59239.83239.39244,300
16 Oct 2023227.42230.98222.00227.90227.49191,000
13 Oct 2023224.42229.59221.60223.59223.18273,000
12 Oct 2023235.01235.75218.17223.49223.08647,000
11 Oct 2023251.00255.26247.39250.41249.96149,800
10 Oct 2023249.76255.66249.76253.14252.68138,600
09 Oct 2023245.98253.00245.77250.52250.06215,100
06 Oct 2023243.35247.20240.01245.13244.68182,600
05 Oct 2023240.25246.96240.25242.98242.54236,800
04 Oct 2023245.64247.32237.50239.86239.42276,000
03 Oct 2023249.69252.96243.00246.98246.53210,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...