News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

165.07

-2.54

(-1.52%)

At close: 04:00PM EST

164.21

-0.86

(-0.52%)

After hours:

07:24PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	166.65	168.65	163.08	165.07	165.07	108,000
26 Jan 2023	170.70	171.91	165.43	167.61	167.61	177,100
25 Jan 2023	170.00	172.08	167.00	169.74	169.74	136,800
24 Jan 2023	168.50	174.55	166.54	171.07	171.07	224,300
23 Jan 2023	170.00	171.48	166.21	167.84	167.84	196,600
20 Jan 2023	170.52	173.43	167.80	170.53	170.53	219,200
19 Jan 2023	161.82	168.73	159.32	168.72	168.72	267,900
18 Jan 2023	168.96	171.90	162.42	163.12	163.12	335,100
17 Jan 2023	158.72	165.93	156.74	165.31	165.31	288,200
13 Jan 2023	150.60	158.33	149.28	156.72	156.72	184,800
12 Jan 2023	147.28	153.61	146.20	151.42	151.42	224,500
11 Jan 2023	147.56	148.80	143.53	146.21	146.21	154,000
10 Jan 2023	152.76	153.18	145.56	147.56	147.56	188,500
09 Jan 2023	152.59	156.29	151.68	151.82	151.82	235,700
06 Jan 2023	142.61	153.93	142.52	151.66	151.66	267,300
05 Jan 2023	137.85	142.00	137.85	141.07	141.07	236,500
04 Jan 2023	135.17	139.60	130.54	138.71	138.71	264,200
03 Jan 2023	146.30	146.30	135.66	137.34	137.34	292,500
30 Dec 2022	144.01	146.94	143.01	146.39	146.39	294,300
29 Dec 2022	142.62	144.97	141.37	144.44	144.44	226,100
28 Dec 2022	150.00	150.32	136.87	142.19	142.19	367,700
27 Dec 2022	152.53	153.21	148.96	150.33	150.33	160,600
23 Dec 2022	148.45	151.00	147.09	150.68	150.68	149,900
22 Dec 2022	148.97	148.99	143.59	147.71	147.71	172,600
21 Dec 2022	148.12	149.56	145.43	149.48	149.48	194,400
20 Dec 2022	144.96	148.82	144.91	145.92	145.92	177,900
19 Dec 2022	146.25	147.33	142.01	144.10	144.10	174,100
16 Dec 2022	144.66	145.75	141.60	145.30	145.30	601,000
15 Dec 2022	146.11	148.48	142.62	146.50	146.50	381,100
14 Dec 2022	146.49	148.75	144.58	146.70	146.70	356,100
14 Dec 2022	5.418 Dividend
13 Dec 2022	155.19	156.82	148.67	151.21	145.79	333,200
12 Dec 2022	153.65	153.65	148.99	151.48	146.05	231,300
09 Dec 2022	158.08	160.00	153.68	153.83	148.32	268,000
08 Dec 2022	164.22	166.69	157.49	159.23	153.52	146,400
07 Dec 2022	162.18	162.98	157.60	161.76	155.96	217,600
06 Dec 2022	159.32	166.36	159.01	162.72	156.89	268,400
05 Dec 2022	169.58	171.62	157.42	158.53	152.85	379,300
02 Dec 2022	165.60	171.15	165.60	168.59	162.55	257,000
01 Dec 2022	172.18	174.44	166.60	167.31	161.32	227,300
30 Nov 2022	174.97	175.00	169.15	171.23	165.09	350,700
29 Nov 2022	170.87	174.22	170.24	171.35	165.21	253,000
28 Nov 2022	166.53	172.10	165.68	169.53	163.46	257,000
25 Nov 2022	166.25	170.00	166.25	169.30	163.23	87,400
23 Nov 2022	163.72	165.80	161.48	165.32	159.40	230,200
22 Nov 2022	169.70	170.95	165.75	165.75	159.81	193,100
21 Nov 2022	157.75	166.50	154.96	166.05	160.10	250,700
18 Nov 2022	160.36	162.74	157.65	159.94	154.21	267,300
17 Nov 2022	159.00	162.94	156.52	162.76	156.93	244,100
16 Nov 2022	163.73	167.46	160.80	162.41	156.59	184,500
15 Nov 2022	165.00	169.36	157.71	168.01	161.99	239,000
14 Nov 2022	152.79	165.00	152.52	162.70	156.87	360,900
11 Nov 2022	159.93	162.69	152.32	153.97	148.45	416,300
10 Nov 2022	158.67	158.67	150.62	155.01	149.46	451,300
09 Nov 2022	167.20	167.77	150.49	151.24	145.82	580,400
08 Nov 2022	178.01	178.01	167.30	170.20	164.10	384,000
07 Nov 2022	173.22	180.00	162.55	178.18	171.80	504,900
04 Nov 2022	171.73	178.88	171.73	177.22	170.87	299,500
03 Nov 2022	160.85	169.46	160.58	167.38	161.38	258,200
02 Nov 2022	166.00	167.27	160.03	160.85	155.09	251,600
01 Nov 2022	172.71	174.94	162.86	166.59	160.62	233,200
31 Oct 2022	166.57	170.50	164.24	168.85	162.80	303,900
28 Oct 2022	170.36	172.00	161.34	166.57	160.60	393,700
27 Oct 2022	166.99	172.28	166.80	170.20	164.10	403,200
26 Oct 2022	168.62	169.40	162.44	164.78	158.88	253,200
25 Oct 2022	159.20	166.41	159.12	166.10	160.15	251,200
24 Oct 2022	156.27	162.83	151.01	161.21	155.43	359,300
21 Oct 2022	150.32	157.44	148.27	157.32	151.68	373,200
20 Oct 2022	151.82	156.59	147.79	149.16	143.82	263,200
19 Oct 2022	154.97	155.24	149.10	151.10	145.69	199,600
18 Oct 2022	158.98	160.47	152.31	154.64	149.10	200,500
17 Oct 2022	156.00	158.01	150.85	154.99	149.44	268,100
14 Oct 2022	153.93	155.33	148.50	152.80	147.33	201,500
13 Oct 2022	151.57	157.99	148.13	154.44	148.91	311,500
12 Oct 2022	147.03	155.48	144.60	153.26	147.77	324,800
11 Oct 2022	148.31	152.67	142.47	146.68	141.42	453,200
10 Oct 2022	151.86	154.80	149.32	151.46	146.03	277,000
07 Oct 2022	154.50	155.70	149.15	150.39	145.00	316,800
06 Oct 2022	148.98	154.51	148.98	153.92	148.40	264,100
05 Oct 2022	149.00	153.38	141.91	151.37	145.95	320,900
04 Oct 2022	147.55	151.70	146.46	151.59	146.16	408,000
03 Oct 2022	140.53	145.20	139.71	143.56	138.42	282,300
30 Sept 2022	135.25	140.23	134.40	136.84	131.94	292,500
29 Sept 2022	136.99	138.20	134.00	137.38	132.46	331,900
28 Sept 2022	126.17	140.52	124.58	138.60	133.63	635,600
27 Sept 2022	120.24	125.30	120.24	124.48	120.02	334,100
26 Sept 2022	117.14	124.10	116.86	117.90	113.68	395,200
23 Sept 2022	125.02	126.00	118.06	119.40	115.12	529,700
22 Sept 2022	135.64	136.58	128.13	129.82	125.17	287,800
21 Sept 2022	140.95	141.38	132.88	133.47	128.69	332,800
20 Sept 2022	135.20	138.87	132.48	137.74	132.80	451,500
19 Sept 2022	126.60	138.47	126.51	137.30	132.38	565,400
16 Sept 2022	132.66	137.88	128.32	130.62	125.94	881,000
15 Sept 2022	140.69	144.00	134.12	135.16	130.32	609,800
14 Sept 2022	135.64	139.90	133.87	136.89	131.99	458,300
14 Sept 2022	0.392 Dividend
13 Sept 2022	139.46	145.99	136.51	136.59	131.32	385,900
12 Sept 2022	144.78	145.28	138.06	141.10	135.65	424,600
09 Sept 2022	143.19	146.42	141.72	143.49	137.95	362,200
08 Sept 2022	148.00	149.56	137.18	138.14	132.81	560,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,156.10-453.97(-1.39%)

News that makes you smarter and richer... For free.

Alpha Metallurgical Resources, Inc. (AMR)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,156.10
-453.97(-1.39%)