Australia markets open in 2 hours 41 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.59+8.03 (+5.59%)
At close: 04:00PM EDT
151.59 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022147.55151.70146.46151.59151.59397,913
03 Oct 2022140.53145.20139.71143.56143.56282,300
30 Sept 2022135.25140.23134.40136.84136.84292,500
29 Sept 2022136.99138.20134.00137.38137.38331,900
28 Sept 2022126.17140.52124.58138.60138.60635,600
27 Sept 2022120.24125.30120.24124.48124.48334,100
26 Sept 2022117.14124.10116.86117.90117.90395,200
23 Sept 2022125.02126.00118.06119.40119.40529,700
22 Sept 2022135.64136.58128.13129.82129.82287,800
21 Sept 2022140.95141.38132.88133.47133.47332,800
20 Sept 2022135.20138.87132.48137.74137.74451,500
19 Sept 2022126.60138.47126.51137.30137.30565,400
16 Sept 2022132.66137.88128.32130.62130.62881,000
15 Sept 2022140.69144.00134.12135.16135.16609,800
14 Sept 2022135.64139.90133.87136.89136.89458,300
14 Sept 20220.392 Dividend
13 Sept 2022139.46145.99136.51136.59136.20385,900
12 Sept 2022144.78145.28138.06141.10140.70424,600
09 Sept 2022143.19146.42141.72143.49143.08362,200
08 Sept 2022148.00149.56137.18138.14137.74560,600
07 Sept 2022150.52152.51147.78149.32148.89493,400
06 Sept 2022153.32160.21153.32153.91153.47374,900
02 Sept 2022155.20155.20147.28149.66149.23281,800
01 Sept 2022151.82154.50148.63149.58149.15393,600
31 Aug 2022150.01158.91148.71157.15156.70427,800
30 Aug 2022159.01159.01146.08152.74152.30506,700
29 Aug 2022163.01168.34159.00161.44160.98301,600
26 Aug 2022167.98173.93165.25165.34164.87380,900
25 Aug 2022172.09172.09165.08168.04167.56389,700
24 Aug 2022165.00170.85164.66169.47168.98639,600
23 Aug 2022171.33173.23164.07165.01164.54537,200
22 Aug 2022153.51167.03152.20166.34165.86789,100
19 Aug 2022152.47156.44149.60154.81154.37532,700
18 Aug 2022147.50157.20146.42154.77154.33718,000
17 Aug 2022147.25151.76146.34147.00146.58449,800
16 Aug 2022153.00157.99148.66149.39148.96636,700
15 Aug 2022145.55152.94142.33150.58150.15493,800
12 Aug 2022143.16153.09143.16152.32151.88839,700
11 Aug 2022140.31149.98139.59144.52144.11621,700
10 Aug 2022132.02137.80131.59136.78136.39337,900
09 Aug 2022138.83141.80131.00131.42131.04614,400
08 Aug 2022133.00142.00127.00141.29140.88699,600
05 Aug 2022126.48133.36126.01129.23128.86578,100
04 Aug 2022130.00132.32126.50127.05126.69409,800
03 Aug 2022137.90139.06132.26132.49132.11372,400
02 Aug 2022134.36137.85129.12135.47135.08396,000
01 Aug 2022136.22137.00131.50135.41135.02339,000
29 July 2022136.76137.97131.02136.76136.37415,600
28 July 2022149.00152.50135.05135.16134.77534,800
27 July 2022145.35147.91139.11146.82146.40346,600
26 July 2022147.93149.99143.32144.73144.31264,700
25 July 2022135.75146.18134.46145.84145.42332,200
22 July 2022139.24143.15133.95133.96133.58328,400
21 July 2022142.49143.00132.04137.26136.87464,600
20 July 2022144.49145.93137.56145.43145.01514,200
19 July 2022138.38143.98136.16143.53143.12433,800
18 July 2022131.80138.92131.31137.09136.70517,100
15 July 2022126.37128.59122.34128.46128.09594,200
14 July 2022118.57122.69116.76122.51122.16472,400
13 July 2022117.65126.39117.65124.67124.31480,600
12 July 2022115.47119.31112.00117.44117.10422,300
11 July 2022114.05119.18113.02115.18114.85330,500
08 July 2022117.29118.69113.31117.45117.11432,800
07 July 2022114.66119.72114.62116.61116.28678,200
06 July 2022110.84113.60103.90108.17107.86849,900
05 July 2022120.00120.93110.23112.42112.101,075,400
01 July 2022127.13129.41119.16124.87124.51797,100
30 June 2022131.60132.78124.50129.13128.76701,100
29 June 2022146.49146.49135.10135.77135.38490,000
28 June 2022145.00148.70141.36144.21143.80412,900
27 June 2022136.50145.31135.51142.63142.22470,200
24 June 2022133.98140.23130.00134.07133.693,637,600
23 June 2022137.00141.11126.70129.00128.63858,800
22 June 2022138.03142.20135.07137.11136.72869,700
21 June 2022147.97154.96143.08143.56143.151,241,600
17 June 2022144.99148.99137.01144.71144.291,192,700
16 June 2022149.92155.30145.62145.97145.55870,000
15 June 2022145.00157.99144.95154.70154.26846,400
14 June 2022148.99153.25143.51146.00145.58916,700
14 June 20220.375 Dividend
13 June 2022153.02153.02143.49146.18145.391,038,800
10 June 2022164.14168.69156.70159.95159.08766,900
09 June 2022170.06171.39160.13167.01166.10749,900
08 June 2022180.73181.69171.35174.01173.07583,900
07 June 2022175.76186.98173.77180.80179.82927,900
06 June 2022174.25177.53165.05174.03173.09689,300
03 June 2022172.99176.80164.37170.96170.03550,700
02 June 2022169.40177.54166.67173.28172.34623,200
01 June 2022163.01171.99160.23169.51168.59611,100
31 May 2022179.00183.01157.25161.74160.861,180,700
27 May 2022178.40180.07172.04179.28178.31479,700
26 May 2022169.01181.21168.50178.31177.34953,900
25 May 2022167.16170.85159.11168.78167.86412,700
24 May 2022164.93171.99162.00168.80167.88609,300
23 May 2022154.66170.91153.89168.90167.981,112,900
20 May 2022153.91156.05144.00151.71150.89756,000
19 May 2022149.29158.20148.77151.31150.491,038,400
18 May 2022156.95158.64147.05152.73151.90841,800
17 May 2022146.00156.76138.00155.25154.411,684,900
16 May 2022164.00169.35146.01151.45150.63971,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...