AMR - Alpha Metallurgical Resources, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023135.22137.10134.10134.97134.97329,500
30 May 2023138.00138.00132.72136.73136.73262,000
26 May 2023138.49140.78136.00137.88137.88231,300
25 May 2023138.09139.83134.58137.80137.80235,900
24 May 2023142.51143.09138.53139.21139.21257,400
23 May 2023144.04145.70141.60142.94142.94210,800
22 May 2023145.00148.15142.76144.65144.65218,100
19 May 2023146.96148.20143.14144.44144.44221,800
18 May 2023145.37145.55140.55144.77144.77396,600
17 May 2023147.64149.13143.52146.86146.86242,200
16 May 2023153.43155.33146.46146.55146.55282,200
15 May 2023154.72156.22152.27155.20155.20177,300
12 May 2023159.24160.45151.99152.82152.82236,600
11 May 2023159.94161.26155.68157.95157.95249,200
10 May 2023161.39163.45158.43163.38163.38312,200
09 May 2023160.00165.70158.02159.87159.87544,700
08 May 2023153.95161.31149.90158.85158.85446,800
05 May 2023141.97149.26140.65147.12147.12381,800
04 May 2023136.91142.91136.10139.16139.16303,200
03 May 2023140.46146.15138.21138.37138.37363,800
02 May 2023140.46141.50136.57141.09141.09472,700
01 May 2023146.10147.12140.10140.74140.74330,000
28 Apr 2023145.18146.89143.00146.56146.56251,300
27 Apr 2023146.15148.00140.88146.41146.41380,500
26 Apr 2023147.00148.38144.31146.04146.04274,900
25 Apr 2023155.29155.76145.64146.73146.73499,000
24 Apr 2023155.15159.63154.42159.00159.00195,300
21 Apr 2023162.88163.24155.15155.87155.87364,800
20 Apr 2023166.00168.31162.01163.73163.73211,000
19 Apr 2023165.27168.59163.44167.92167.92197,500
18 Apr 2023163.64167.14161.81167.13167.13221,400
17 Apr 2023165.17168.92163.79163.84163.84253,800
14 Apr 2023166.00166.98160.92164.51164.51191,100
13 Apr 2023163.76166.48161.93165.51165.51200,200
12 Apr 2023159.35162.82157.01161.98161.98210,800
11 Apr 2023154.59160.39153.57158.89158.89270,800
10 Apr 2023153.43156.98152.96152.98152.98192,100
06 Apr 2023156.38156.38153.34153.77153.77187,400
05 Apr 2023156.01158.33152.51157.03157.03218,600
04 Apr 2023161.69161.69154.04158.12158.12299,600
03 Apr 2023158.20162.87153.30162.37162.37277,900
31 Mar 2023154.57157.92154.57156.00156.00350,300
30 Mar 2023155.00156.00151.40153.39153.39176,600
29 Mar 2023157.98158.41153.25153.37153.37236,700
28 Mar 2023151.80156.98151.80155.36155.36281,300
27 Mar 2023149.77153.00147.89151.79151.79207,000
24 Mar 2023142.55149.11140.50147.72147.72245,700
23 Mar 2023144.30149.00144.20144.88144.88281,700
22 Mar 2023147.16147.83143.17143.52143.52272,800
21 Mar 2023147.57148.97145.50146.97146.97239,000
20 Mar 2023147.46149.04143.21143.90143.90304,900
17 Mar 2023147.70148.62144.00145.81145.81463,300
16 Mar 2023145.00149.90143.37148.65148.65381,500
15 Mar 2023158.00158.00146.61147.54147.54492,000
14 Mar 2023161.93166.64159.86162.77162.77222,100
14 Mar 20230.44 Dividend
13 Mar 2023161.76166.38158.88160.23159.79242,200
10 Mar 2023174.43174.75165.21166.30165.84236,700
09 Mar 2023178.55181.97173.86174.35173.87276,400
08 Mar 2023181.68183.46176.50178.55178.06176,000
07 Mar 2023181.12181.89177.21180.72180.22250,200
06 Mar 2023183.00183.00179.62181.12180.62393,700
03 Mar 2023177.00183.15176.07183.00182.50268,700
02 Mar 2023171.77177.40169.68176.06175.58219,800
01 Mar 2023170.94176.33170.68174.39173.91231,900
28 Feb 2023168.09173.27166.31167.74167.28304,200
27 Feb 2023159.41170.99158.54167.53167.07344,700
24 Feb 2023159.62159.62153.57156.64156.21292,600
23 Feb 2023162.84169.88156.27160.17159.73316,200
22 Feb 2023163.70166.84161.62163.78163.33287,700
21 Feb 2023168.64171.00163.95165.45165.00279,400
17 Feb 2023173.66174.64170.00170.01169.54236,000
16 Feb 2023165.76177.09165.76172.80172.33366,400
15 Feb 2023163.27168.62161.27167.20166.74189,500
14 Feb 2023158.36166.04157.84165.65165.20227,900
13 Feb 2023158.62159.18154.32158.05157.62227,500
10 Feb 2023156.98158.58154.40158.42157.98181,400
09 Feb 2023156.17158.55154.85156.62156.19181,200
08 Feb 2023158.55158.55153.08154.66154.24225,700
07 Feb 2023159.95161.20154.25159.37158.93216,700
06 Feb 2023158.73160.05156.75159.91159.47205,000
03 Feb 2023163.81167.99159.34159.79159.35227,300
02 Feb 2023162.65164.11158.69163.30162.85161,700
01 Feb 2023160.76164.08156.33163.25162.80262,500
31 Jan 2023163.30164.75160.05160.93160.49174,400
30 Jan 2023158.54164.82157.98164.70164.25251,100
27 Jan 2023166.65168.65163.08165.07164.62108,000
26 Jan 2023170.70171.91165.43167.61167.15177,100
25 Jan 2023170.00172.08167.00169.74169.27136,800
24 Jan 2023168.50174.55166.54171.07170.60224,300
23 Jan 2023170.00171.48166.21167.84167.38196,600
20 Jan 2023170.52173.43167.80170.53170.06219,200
19 Jan 2023161.82168.73159.32168.72168.26267,900
18 Jan 2023168.96171.90162.42163.12162.67335,100
17 Jan 2023158.72165.93156.74165.31164.86288,200
13 Jan 2023150.60158.33149.28156.72156.29184,800
12 Jan 2023147.28153.61146.20151.42151.00224,500
11 Jan 2023147.56148.80143.53146.21145.81154,000
10 Jan 2023152.76153.18145.56147.56147.15188,500
09 Jan 2023152.59156.29151.68151.82151.40235,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...