Australia markets open in 9 hours 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 May 2022169.01178.90168.70177.98177.98317,441
25 May 2022167.16170.85159.11168.78168.78412,700
24 May 2022164.93171.99162.00168.80168.80609,300
23 May 2022154.66170.91153.89168.90168.901,112,900
20 May 2022153.91156.05144.00151.71151.71756,000
19 May 2022149.29158.20148.77151.31151.311,038,400
18 May 2022156.95158.64147.05152.73152.73841,800
17 May 2022146.00156.76138.00155.25155.251,684,900
16 May 2022164.00169.35146.01151.45151.45971,300
13 May 2022156.10164.75155.01159.78159.78676,200
12 May 2022152.93156.10145.30153.01153.01574,700
11 May 2022147.47163.99147.47157.13157.13596,800
10 May 2022149.50152.13140.03145.89145.89751,000
09 May 2022164.00165.65142.99144.85144.85990,400
06 May 2022171.71178.70164.12172.42172.42758,800
05 May 2022175.51175.96156.68168.53168.53987,900
04 May 2022164.45167.91155.51162.98162.98815,600
03 May 2022147.80161.70146.36160.98160.98546,600
02 May 2022152.00155.27143.96148.23148.23443,600
29 Apr 2022159.51161.95153.04154.74154.74394,500
28 Apr 2022154.00160.41142.04157.74157.74743,200
27 Apr 2022138.69155.22138.69154.13154.13670,200
26 Apr 2022128.35141.56126.36135.69135.69747,700
25 Apr 2022125.18129.98120.11126.12126.12781,600
22 Apr 2022138.61143.51128.00129.24129.24650,200
21 Apr 2022158.00158.00138.39139.87139.87805,100
20 Apr 2022156.50159.39148.54157.19157.19366,700
19 Apr 2022157.83159.47150.91158.28158.28490,800
18 Apr 2022159.51164.69157.04161.30161.30571,000
14 Apr 2022151.02159.34149.73156.66156.66662,900
13 Apr 2022145.00151.19137.41149.89149.89682,800
12 Apr 2022131.12145.79131.12142.08142.081,078,400
11 Apr 2022131.41133.50125.34129.04129.04409,100
08 Apr 2022130.16133.52125.46132.42132.42337,100
07 Apr 2022119.86129.69119.32128.08128.08423,800
06 Apr 2022120.45125.34117.45119.80119.80400,400
05 Apr 2022127.52129.11118.58119.52119.52551,000
04 Apr 2022135.00138.75117.85121.42121.42730,900
01 Apr 2022133.46139.30132.22134.84134.84317,500
31 Mar 2022126.71136.24123.28131.96131.96543,400
30 Mar 2022133.42139.36122.12126.44126.44816,400
29 Mar 2022123.64130.60119.55130.44130.44563,100
28 Mar 2022131.00131.75123.51131.66131.66344,500
25 Mar 2022130.68133.62129.82132.06132.06242,300
24 Mar 2022133.50136.26127.53130.84130.84336,000
23 Mar 2022126.36134.08125.51132.18132.18341,500
22 Mar 2022126.65130.89121.43124.21124.21312,100
21 Mar 2022124.75129.49122.17126.09126.09406,400
18 Mar 2022116.00121.84113.37120.64120.641,184,800
17 Mar 2022113.35115.68109.56115.21115.21553,200
16 Mar 2022114.77116.14106.39110.26110.26629,400
15 Mar 2022105.50118.85104.43113.44113.44892,500
14 Mar 2022129.83129.83110.81113.35113.351,011,600
11 Mar 2022136.63137.00127.19132.73132.73723,900
10 Mar 2022125.91136.96125.01136.66136.66975,500
09 Mar 2022123.35124.89116.49121.64121.64866,000
08 Mar 2022117.81132.70117.12126.40126.40703,800
07 Mar 2022120.46132.30113.07116.64116.64986,000
04 Mar 2022115.00117.11109.23116.15116.15568,500
03 Mar 2022106.68116.99103.86114.63114.63612,800
02 Mar 202299.81106.9999.04106.65106.65486,400
01 Mar 202296.25102.4693.6097.1497.14350,600
28 Feb 202294.2396.9491.7294.7894.78406,100
25 Feb 202289.9995.8588.7394.7194.71287,000
24 Feb 202289.7790.2885.5189.8989.89408,000
23 Feb 202291.5097.4390.3991.9091.90429,100
22 Feb 202289.9493.3888.2890.7790.77374,800
18 Feb 202286.9390.9686.4889.3389.33329,700
17 Feb 202284.1988.2983.2087.4287.42230,900
16 Feb 202287.5289.9084.5085.1785.17294,600
15 Feb 202284.6287.9782.5887.3087.30251,000
14 Feb 202284.1885.3980.7284.8984.89320,600
11 Feb 202280.0084.4478.0584.1884.18361,600
10 Feb 202279.5484.9679.4380.7580.75408,700
09 Feb 202279.4082.4178.6779.9479.94361,500
08 Feb 202277.0081.9577.0078.8178.81344,700
07 Feb 202277.5478.0474.9776.8376.83494,500
04 Feb 202275.8078.8974.5776.5776.57277,900
03 Feb 202269.2278.6068.5175.6575.65504,400
02 Feb 202273.6475.3369.4970.4870.48303,900
01 Feb 202263.5973.6763.5973.6373.63484,800
31 Jan 202264.0264.5161.4563.2363.23139,500
28 Jan 202263.1464.7361.2464.6264.62294,400
27 Jan 202263.0165.3461.6362.8162.81282,100
26 Jan 202261.5165.7560.9762.5762.57318,100
25 Jan 202259.3761.9457.6961.0961.09264,900
24 Jan 202257.0461.0055.9860.3760.37446,000
21 Jan 202262.0262.4058.5059.5759.57606,600
20 Jan 202269.6270.3161.5662.1862.18451,400
19 Jan 202271.0072.4969.0869.6269.62257,300
18 Jan 202270.4772.7069.0070.3770.37287,300
14 Jan 202269.8072.3268.8570.7270.72221,100
13 Jan 202272.2073.0569.3070.1670.16285,300
12 Jan 202266.5071.3266.4370.9270.92603,600
11 Jan 202264.4167.3462.2166.1166.11416,900
10 Jan 202262.0063.6760.1663.5063.50281,900
07 Jan 202263.1464.4261.8262.7062.70148,500
06 Jan 202263.0664.3060.7462.8762.87180,100
05 Jan 202264.2265.4262.3162.7862.78237,200
04 Jan 202263.7066.3563.5464.0664.06440,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...