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

177.98

+9.20

(+5.45%)

As of 10:13AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	169.01	178.90	168.70	177.98	177.98	317,441
25 May 2022	167.16	170.85	159.11	168.78	168.78	412,700
24 May 2022	164.93	171.99	162.00	168.80	168.80	609,300
23 May 2022	154.66	170.91	153.89	168.90	168.90	1,112,900
20 May 2022	153.91	156.05	144.00	151.71	151.71	756,000
19 May 2022	149.29	158.20	148.77	151.31	151.31	1,038,400
18 May 2022	156.95	158.64	147.05	152.73	152.73	841,800
17 May 2022	146.00	156.76	138.00	155.25	155.25	1,684,900
16 May 2022	164.00	169.35	146.01	151.45	151.45	971,300
13 May 2022	156.10	164.75	155.01	159.78	159.78	676,200
12 May 2022	152.93	156.10	145.30	153.01	153.01	574,700
11 May 2022	147.47	163.99	147.47	157.13	157.13	596,800
10 May 2022	149.50	152.13	140.03	145.89	145.89	751,000
09 May 2022	164.00	165.65	142.99	144.85	144.85	990,400
06 May 2022	171.71	178.70	164.12	172.42	172.42	758,800
05 May 2022	175.51	175.96	156.68	168.53	168.53	987,900
04 May 2022	164.45	167.91	155.51	162.98	162.98	815,600
03 May 2022	147.80	161.70	146.36	160.98	160.98	546,600
02 May 2022	152.00	155.27	143.96	148.23	148.23	443,600
29 Apr 2022	159.51	161.95	153.04	154.74	154.74	394,500
28 Apr 2022	154.00	160.41	142.04	157.74	157.74	743,200
27 Apr 2022	138.69	155.22	138.69	154.13	154.13	670,200
26 Apr 2022	128.35	141.56	126.36	135.69	135.69	747,700
25 Apr 2022	125.18	129.98	120.11	126.12	126.12	781,600
22 Apr 2022	138.61	143.51	128.00	129.24	129.24	650,200
21 Apr 2022	158.00	158.00	138.39	139.87	139.87	805,100
20 Apr 2022	156.50	159.39	148.54	157.19	157.19	366,700
19 Apr 2022	157.83	159.47	150.91	158.28	158.28	490,800
18 Apr 2022	159.51	164.69	157.04	161.30	161.30	571,000
14 Apr 2022	151.02	159.34	149.73	156.66	156.66	662,900
13 Apr 2022	145.00	151.19	137.41	149.89	149.89	682,800
12 Apr 2022	131.12	145.79	131.12	142.08	142.08	1,078,400
11 Apr 2022	131.41	133.50	125.34	129.04	129.04	409,100
08 Apr 2022	130.16	133.52	125.46	132.42	132.42	337,100
07 Apr 2022	119.86	129.69	119.32	128.08	128.08	423,800
06 Apr 2022	120.45	125.34	117.45	119.80	119.80	400,400
05 Apr 2022	127.52	129.11	118.58	119.52	119.52	551,000
04 Apr 2022	135.00	138.75	117.85	121.42	121.42	730,900
01 Apr 2022	133.46	139.30	132.22	134.84	134.84	317,500
31 Mar 2022	126.71	136.24	123.28	131.96	131.96	543,400
30 Mar 2022	133.42	139.36	122.12	126.44	126.44	816,400
29 Mar 2022	123.64	130.60	119.55	130.44	130.44	563,100
28 Mar 2022	131.00	131.75	123.51	131.66	131.66	344,500
25 Mar 2022	130.68	133.62	129.82	132.06	132.06	242,300
24 Mar 2022	133.50	136.26	127.53	130.84	130.84	336,000
23 Mar 2022	126.36	134.08	125.51	132.18	132.18	341,500
22 Mar 2022	126.65	130.89	121.43	124.21	124.21	312,100
21 Mar 2022	124.75	129.49	122.17	126.09	126.09	406,400
18 Mar 2022	116.00	121.84	113.37	120.64	120.64	1,184,800
17 Mar 2022	113.35	115.68	109.56	115.21	115.21	553,200
16 Mar 2022	114.77	116.14	106.39	110.26	110.26	629,400
15 Mar 2022	105.50	118.85	104.43	113.44	113.44	892,500
14 Mar 2022	129.83	129.83	110.81	113.35	113.35	1,011,600
11 Mar 2022	136.63	137.00	127.19	132.73	132.73	723,900
10 Mar 2022	125.91	136.96	125.01	136.66	136.66	975,500
09 Mar 2022	123.35	124.89	116.49	121.64	121.64	866,000
08 Mar 2022	117.81	132.70	117.12	126.40	126.40	703,800
07 Mar 2022	120.46	132.30	113.07	116.64	116.64	986,000
04 Mar 2022	115.00	117.11	109.23	116.15	116.15	568,500
03 Mar 2022	106.68	116.99	103.86	114.63	114.63	612,800
02 Mar 2022	99.81	106.99	99.04	106.65	106.65	486,400
01 Mar 2022	96.25	102.46	93.60	97.14	97.14	350,600
28 Feb 2022	94.23	96.94	91.72	94.78	94.78	406,100
25 Feb 2022	89.99	95.85	88.73	94.71	94.71	287,000
24 Feb 2022	89.77	90.28	85.51	89.89	89.89	408,000
23 Feb 2022	91.50	97.43	90.39	91.90	91.90	429,100
22 Feb 2022	89.94	93.38	88.28	90.77	90.77	374,800
18 Feb 2022	86.93	90.96	86.48	89.33	89.33	329,700
17 Feb 2022	84.19	88.29	83.20	87.42	87.42	230,900
16 Feb 2022	87.52	89.90	84.50	85.17	85.17	294,600
15 Feb 2022	84.62	87.97	82.58	87.30	87.30	251,000
14 Feb 2022	84.18	85.39	80.72	84.89	84.89	320,600
11 Feb 2022	80.00	84.44	78.05	84.18	84.18	361,600
10 Feb 2022	79.54	84.96	79.43	80.75	80.75	408,700
09 Feb 2022	79.40	82.41	78.67	79.94	79.94	361,500
08 Feb 2022	77.00	81.95	77.00	78.81	78.81	344,700
07 Feb 2022	77.54	78.04	74.97	76.83	76.83	494,500
04 Feb 2022	75.80	78.89	74.57	76.57	76.57	277,900
03 Feb 2022	69.22	78.60	68.51	75.65	75.65	504,400
02 Feb 2022	73.64	75.33	69.49	70.48	70.48	303,900
01 Feb 2022	63.59	73.67	63.59	73.63	73.63	484,800
31 Jan 2022	64.02	64.51	61.45	63.23	63.23	139,500
28 Jan 2022	63.14	64.73	61.24	64.62	64.62	294,400
27 Jan 2022	63.01	65.34	61.63	62.81	62.81	282,100
26 Jan 2022	61.51	65.75	60.97	62.57	62.57	318,100
25 Jan 2022	59.37	61.94	57.69	61.09	61.09	264,900
24 Jan 2022	57.04	61.00	55.98	60.37	60.37	446,000
21 Jan 2022	62.02	62.40	58.50	59.57	59.57	606,600
20 Jan 2022	69.62	70.31	61.56	62.18	62.18	451,400
19 Jan 2022	71.00	72.49	69.08	69.62	69.62	257,300
18 Jan 2022	70.47	72.70	69.00	70.37	70.37	287,300
14 Jan 2022	69.80	72.32	68.85	70.72	70.72	221,100
13 Jan 2022	72.20	73.05	69.30	70.16	70.16	285,300
12 Jan 2022	66.50	71.32	66.43	70.92	70.92	603,600
11 Jan 2022	64.41	67.34	62.21	66.11	66.11	416,900
10 Jan 2022	62.00	63.67	60.16	63.50	63.50	281,900
07 Jan 2022	63.14	64.42	61.82	62.70	62.70	148,500
06 Jan 2022	63.06	64.30	60.74	62.87	62.87	180,100
05 Jan 2022	64.22	65.42	62.31	62.78	62.78	237,200
04 Jan 2022	63.70	66.35	63.54	64.06	64.06	440,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,339.30-52.40(-0.71%)

AUD/USD0.7098+0.0009(+0.13%)

ASX 2007,105.90-49.30(-0.69%)

OIL113.76+3.43(+3.11%)

GOLD1,847.00+0.70(+0.04%)

BTC-AUD41,018.52-1,084.76(-2.58%)

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

Alpha Metallurgical Resources, Inc. (AMR)

ALL ORDS
7,339.30
-52.40(-0.71%)

AUD/USD
0.7098
+0.0009(+0.13%)

ASX 200
7,105.90
-49.30(-0.69%)

OIL
113.76
+3.43(+3.11%)

GOLD
1,847.00
+0.70(+0.04%)

BTC-AUD
41,018.52
-1,084.76(-2.58%)