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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	147.55	151.70	146.46	151.59	151.59	397,913
03 Oct 2022	140.53	145.20	139.71	143.56	143.56	282,300
30 Sept 2022	135.25	140.23	134.40	136.84	136.84	292,500
29 Sept 2022	136.99	138.20	134.00	137.38	137.38	331,900
28 Sept 2022	126.17	140.52	124.58	138.60	138.60	635,600
27 Sept 2022	120.24	125.30	120.24	124.48	124.48	334,100
26 Sept 2022	117.14	124.10	116.86	117.90	117.90	395,200
23 Sept 2022	125.02	126.00	118.06	119.40	119.40	529,700
22 Sept 2022	135.64	136.58	128.13	129.82	129.82	287,800
21 Sept 2022	140.95	141.38	132.88	133.47	133.47	332,800
20 Sept 2022	135.20	138.87	132.48	137.74	137.74	451,500
19 Sept 2022	126.60	138.47	126.51	137.30	137.30	565,400
16 Sept 2022	132.66	137.88	128.32	130.62	130.62	881,000
15 Sept 2022	140.69	144.00	134.12	135.16	135.16	609,800
14 Sept 2022	135.64	139.90	133.87	136.89	136.89	458,300
14 Sept 2022	0.392 Dividend
13 Sept 2022	139.46	145.99	136.51	136.59	136.20	385,900
12 Sept 2022	144.78	145.28	138.06	141.10	140.70	424,600
09 Sept 2022	143.19	146.42	141.72	143.49	143.08	362,200
08 Sept 2022	148.00	149.56	137.18	138.14	137.74	560,600
07 Sept 2022	150.52	152.51	147.78	149.32	148.89	493,400
06 Sept 2022	153.32	160.21	153.32	153.91	153.47	374,900
02 Sept 2022	155.20	155.20	147.28	149.66	149.23	281,800
01 Sept 2022	151.82	154.50	148.63	149.58	149.15	393,600
31 Aug 2022	150.01	158.91	148.71	157.15	156.70	427,800
30 Aug 2022	159.01	159.01	146.08	152.74	152.30	506,700
29 Aug 2022	163.01	168.34	159.00	161.44	160.98	301,600
26 Aug 2022	167.98	173.93	165.25	165.34	164.87	380,900
25 Aug 2022	172.09	172.09	165.08	168.04	167.56	389,700
24 Aug 2022	165.00	170.85	164.66	169.47	168.98	639,600
23 Aug 2022	171.33	173.23	164.07	165.01	164.54	537,200
22 Aug 2022	153.51	167.03	152.20	166.34	165.86	789,100
19 Aug 2022	152.47	156.44	149.60	154.81	154.37	532,700
18 Aug 2022	147.50	157.20	146.42	154.77	154.33	718,000
17 Aug 2022	147.25	151.76	146.34	147.00	146.58	449,800
16 Aug 2022	153.00	157.99	148.66	149.39	148.96	636,700
15 Aug 2022	145.55	152.94	142.33	150.58	150.15	493,800
12 Aug 2022	143.16	153.09	143.16	152.32	151.88	839,700
11 Aug 2022	140.31	149.98	139.59	144.52	144.11	621,700
10 Aug 2022	132.02	137.80	131.59	136.78	136.39	337,900
09 Aug 2022	138.83	141.80	131.00	131.42	131.04	614,400
08 Aug 2022	133.00	142.00	127.00	141.29	140.88	699,600
05 Aug 2022	126.48	133.36	126.01	129.23	128.86	578,100
04 Aug 2022	130.00	132.32	126.50	127.05	126.69	409,800
03 Aug 2022	137.90	139.06	132.26	132.49	132.11	372,400
02 Aug 2022	134.36	137.85	129.12	135.47	135.08	396,000
01 Aug 2022	136.22	137.00	131.50	135.41	135.02	339,000
29 July 2022	136.76	137.97	131.02	136.76	136.37	415,600
28 July 2022	149.00	152.50	135.05	135.16	134.77	534,800
27 July 2022	145.35	147.91	139.11	146.82	146.40	346,600
26 July 2022	147.93	149.99	143.32	144.73	144.31	264,700
25 July 2022	135.75	146.18	134.46	145.84	145.42	332,200
22 July 2022	139.24	143.15	133.95	133.96	133.58	328,400
21 July 2022	142.49	143.00	132.04	137.26	136.87	464,600
20 July 2022	144.49	145.93	137.56	145.43	145.01	514,200
19 July 2022	138.38	143.98	136.16	143.53	143.12	433,800
18 July 2022	131.80	138.92	131.31	137.09	136.70	517,100
15 July 2022	126.37	128.59	122.34	128.46	128.09	594,200
14 July 2022	118.57	122.69	116.76	122.51	122.16	472,400
13 July 2022	117.65	126.39	117.65	124.67	124.31	480,600
12 July 2022	115.47	119.31	112.00	117.44	117.10	422,300
11 July 2022	114.05	119.18	113.02	115.18	114.85	330,500
08 July 2022	117.29	118.69	113.31	117.45	117.11	432,800
07 July 2022	114.66	119.72	114.62	116.61	116.28	678,200
06 July 2022	110.84	113.60	103.90	108.17	107.86	849,900
05 July 2022	120.00	120.93	110.23	112.42	112.10	1,075,400
01 July 2022	127.13	129.41	119.16	124.87	124.51	797,100
30 June 2022	131.60	132.78	124.50	129.13	128.76	701,100
29 June 2022	146.49	146.49	135.10	135.77	135.38	490,000
28 June 2022	145.00	148.70	141.36	144.21	143.80	412,900
27 June 2022	136.50	145.31	135.51	142.63	142.22	470,200
24 June 2022	133.98	140.23	130.00	134.07	133.69	3,637,600
23 June 2022	137.00	141.11	126.70	129.00	128.63	858,800
22 June 2022	138.03	142.20	135.07	137.11	136.72	869,700
21 June 2022	147.97	154.96	143.08	143.56	143.15	1,241,600
17 June 2022	144.99	148.99	137.01	144.71	144.29	1,192,700
16 June 2022	149.92	155.30	145.62	145.97	145.55	870,000
15 June 2022	145.00	157.99	144.95	154.70	154.26	846,400
14 June 2022	148.99	153.25	143.51	146.00	145.58	916,700
14 June 2022	0.375 Dividend
13 June 2022	153.02	153.02	143.49	146.18	145.39	1,038,800
10 June 2022	164.14	168.69	156.70	159.95	159.08	766,900
09 June 2022	170.06	171.39	160.13	167.01	166.10	749,900
08 June 2022	180.73	181.69	171.35	174.01	173.07	583,900
07 June 2022	175.76	186.98	173.77	180.80	179.82	927,900
06 June 2022	174.25	177.53	165.05	174.03	173.09	689,300
03 June 2022	172.99	176.80	164.37	170.96	170.03	550,700
02 June 2022	169.40	177.54	166.67	173.28	172.34	623,200
01 June 2022	163.01	171.99	160.23	169.51	168.59	611,100
31 May 2022	179.00	183.01	157.25	161.74	160.86	1,180,700
27 May 2022	178.40	180.07	172.04	179.28	178.31	479,700
26 May 2022	169.01	181.21	168.50	178.31	177.34	953,900
25 May 2022	167.16	170.85	159.11	168.78	167.86	412,700
24 May 2022	164.93	171.99	162.00	168.80	167.88	609,300
23 May 2022	154.66	170.91	153.89	168.90	167.98	1,112,900
20 May 2022	153.91	156.05	144.00	151.71	150.89	756,000
19 May 2022	149.29	158.20	148.77	151.31	150.49	1,038,400
18 May 2022	156.95	158.64	147.05	152.73	151.90	841,800
17 May 2022	146.00	156.76	138.00	155.25	154.41	1,684,900
16 May 2022	164.00	169.35	146.01	151.45	150.63	971,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6502-0.0017(-0.27%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.10+2.47(+2.95%)

GOLD1,733.40+31.40(+1.84%)

BTC-AUD31,051.01+774.47(+2.56%)

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

Alpha Metallurgical Resources, Inc. (AMR)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6502
-0.0017(-0.27%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.10
+2.47(+2.95%)

GOLD
1,733.40
+31.40(+1.84%)

BTC-AUD
31,051.01
+774.47(+2.56%)