Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023166.65168.65163.08165.07165.07108,000
26 Jan 2023170.70171.91165.43167.61167.61177,100
25 Jan 2023170.00172.08167.00169.74169.74136,800
24 Jan 2023168.50174.55166.54171.07171.07224,300
23 Jan 2023170.00171.48166.21167.84167.84196,600
20 Jan 2023170.52173.43167.80170.53170.53219,200
19 Jan 2023161.82168.73159.32168.72168.72267,900
18 Jan 2023168.96171.90162.42163.12163.12335,100
17 Jan 2023158.72165.93156.74165.31165.31288,200
13 Jan 2023150.60158.33149.28156.72156.72184,800
12 Jan 2023147.28153.61146.20151.42151.42224,500
11 Jan 2023147.56148.80143.53146.21146.21154,000
10 Jan 2023152.76153.18145.56147.56147.56188,500
09 Jan 2023152.59156.29151.68151.82151.82235,700
06 Jan 2023142.61153.93142.52151.66151.66267,300
05 Jan 2023137.85142.00137.85141.07141.07236,500
04 Jan 2023135.17139.60130.54138.71138.71264,200
03 Jan 2023146.30146.30135.66137.34137.34292,500
30 Dec 2022144.01146.94143.01146.39146.39294,300
29 Dec 2022142.62144.97141.37144.44144.44226,100
28 Dec 2022150.00150.32136.87142.19142.19367,700
27 Dec 2022152.53153.21148.96150.33150.33160,600
23 Dec 2022148.45151.00147.09150.68150.68149,900
22 Dec 2022148.97148.99143.59147.71147.71172,600
21 Dec 2022148.12149.56145.43149.48149.48194,400
20 Dec 2022144.96148.82144.91145.92145.92177,900
19 Dec 2022146.25147.33142.01144.10144.10174,100
16 Dec 2022144.66145.75141.60145.30145.30601,000
15 Dec 2022146.11148.48142.62146.50146.50381,100
14 Dec 2022146.49148.75144.58146.70146.70356,100
14 Dec 20225.418 Dividend
13 Dec 2022155.19156.82148.67151.21145.79333,200
12 Dec 2022153.65153.65148.99151.48146.05231,300
09 Dec 2022158.08160.00153.68153.83148.32268,000
08 Dec 2022164.22166.69157.49159.23153.52146,400
07 Dec 2022162.18162.98157.60161.76155.96217,600
06 Dec 2022159.32166.36159.01162.72156.89268,400
05 Dec 2022169.58171.62157.42158.53152.85379,300
02 Dec 2022165.60171.15165.60168.59162.55257,000
01 Dec 2022172.18174.44166.60167.31161.32227,300
30 Nov 2022174.97175.00169.15171.23165.09350,700
29 Nov 2022170.87174.22170.24171.35165.21253,000
28 Nov 2022166.53172.10165.68169.53163.46257,000
25 Nov 2022166.25170.00166.25169.30163.2387,400
23 Nov 2022163.72165.80161.48165.32159.40230,200
22 Nov 2022169.70170.95165.75165.75159.81193,100
21 Nov 2022157.75166.50154.96166.05160.10250,700
18 Nov 2022160.36162.74157.65159.94154.21267,300
17 Nov 2022159.00162.94156.52162.76156.93244,100
16 Nov 2022163.73167.46160.80162.41156.59184,500
15 Nov 2022165.00169.36157.71168.01161.99239,000
14 Nov 2022152.79165.00152.52162.70156.87360,900
11 Nov 2022159.93162.69152.32153.97148.45416,300
10 Nov 2022158.67158.67150.62155.01149.46451,300
09 Nov 2022167.20167.77150.49151.24145.82580,400
08 Nov 2022178.01178.01167.30170.20164.10384,000
07 Nov 2022173.22180.00162.55178.18171.80504,900
04 Nov 2022171.73178.88171.73177.22170.87299,500
03 Nov 2022160.85169.46160.58167.38161.38258,200
02 Nov 2022166.00167.27160.03160.85155.09251,600
01 Nov 2022172.71174.94162.86166.59160.62233,200
31 Oct 2022166.57170.50164.24168.85162.80303,900
28 Oct 2022170.36172.00161.34166.57160.60393,700
27 Oct 2022166.99172.28166.80170.20164.10403,200
26 Oct 2022168.62169.40162.44164.78158.88253,200
25 Oct 2022159.20166.41159.12166.10160.15251,200
24 Oct 2022156.27162.83151.01161.21155.43359,300
21 Oct 2022150.32157.44148.27157.32151.68373,200
20 Oct 2022151.82156.59147.79149.16143.82263,200
19 Oct 2022154.97155.24149.10151.10145.69199,600
18 Oct 2022158.98160.47152.31154.64149.10200,500
17 Oct 2022156.00158.01150.85154.99149.44268,100
14 Oct 2022153.93155.33148.50152.80147.33201,500
13 Oct 2022151.57157.99148.13154.44148.91311,500
12 Oct 2022147.03155.48144.60153.26147.77324,800
11 Oct 2022148.31152.67142.47146.68141.42453,200
10 Oct 2022151.86154.80149.32151.46146.03277,000
07 Oct 2022154.50155.70149.15150.39145.00316,800
06 Oct 2022148.98154.51148.98153.92148.40264,100
05 Oct 2022149.00153.38141.91151.37145.95320,900
04 Oct 2022147.55151.70146.46151.59146.16408,000
03 Oct 2022140.53145.20139.71143.56138.42282,300
30 Sept 2022135.25140.23134.40136.84131.94292,500
29 Sept 2022136.99138.20134.00137.38132.46331,900
28 Sept 2022126.17140.52124.58138.60133.63635,600
27 Sept 2022120.24125.30120.24124.48120.02334,100
26 Sept 2022117.14124.10116.86117.90113.68395,200
23 Sept 2022125.02126.00118.06119.40115.12529,700
22 Sept 2022135.64136.58128.13129.82125.17287,800
21 Sept 2022140.95141.38132.88133.47128.69332,800
20 Sept 2022135.20138.87132.48137.74132.80451,500
19 Sept 2022126.60138.47126.51137.30132.38565,400
16 Sept 2022132.66137.88128.32130.62125.94881,000
15 Sept 2022140.69144.00134.12135.16130.32609,800
14 Sept 2022135.64139.90133.87136.89131.99458,300
14 Sept 20220.392 Dividend
13 Sept 2022139.46145.99136.51136.59131.32385,900
12 Sept 2022144.78145.28138.06141.10135.65424,600
09 Sept 2022143.19146.42141.72143.49137.95362,200
08 Sept 2022148.00149.56137.18138.14132.81560,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...