Australia markets closed

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
300.71+4.64 (+1.57%)
At close: 04:00PM EDT
300.71 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024300.98301.22293.15300.71300.71154,600
25 July 2024302.54302.54286.81296.07296.07161,500
24 July 2024305.98308.88302.32303.34303.34111,600
23 July 2024301.30305.88296.94304.66304.66128,300
22 July 2024305.42306.81298.07304.44304.44147,100
19 July 2024309.92311.01303.63307.34307.34120,500
18 July 2024311.00311.97306.48309.82309.8286,100
17 July 2024318.04323.58305.27310.80310.80119,500
16 July 2024321.76322.80307.01318.71318.71153,700
15 July 2024318.63326.68317.22319.91319.91155,900
12 July 2024309.30316.38308.18315.50315.50100,700
11 July 2024307.26310.25304.00308.82308.8297,700
10 July 2024306.55307.00299.08302.76302.76100,500
09 July 2024303.91308.31303.48305.27305.27110,600
08 July 2024302.08308.17302.08303.94303.94100,800
05 July 2024320.40320.61301.96303.94303.94211,800
03 July 2024331.08334.72320.24320.78320.78114,900
02 July 2024325.84331.86315.66326.25326.25328,000
01 July 2024298.84332.50298.84328.47328.47650,600
28 June 2024279.30285.42275.71280.53280.53615,600
27 June 2024279.78283.04274.31275.64275.64157,400
26 June 2024275.00283.07274.00281.28281.28166,100
25 June 2024284.75284.75275.80276.39276.39170,000
24 June 2024284.90291.01283.27285.69285.69187,000
21 June 2024288.36292.25278.36286.49286.49778,100
20 June 2024300.10307.90292.87293.14293.14186,600
18 June 2024292.80300.41292.80299.00299.00119,300
17 June 2024292.21298.63291.92293.93293.93138,000
14 June 2024296.60298.35294.26294.69294.69108,200
13 June 2024297.18298.62292.00297.65297.65108,300
12 June 2024305.00305.72297.00298.28298.28135,700
11 June 2024302.83302.90293.92300.90300.90141,300
10 June 2024304.05306.05291.05304.15304.15151,500
07 June 2024305.48307.30299.11307.03307.03121,700
06 June 2024311.96314.71309.55309.71309.71145,400
05 June 2024298.71311.69298.71310.61310.61175,200
04 June 2024326.21329.40296.01298.70298.70272,100
03 June 2024321.36332.97321.36329.63329.63251,200
31 May 2024315.51318.80312.35315.41315.41179,100
30 May 2024309.00314.99308.42313.24313.2493,900
29 May 2024307.26312.05306.85308.21308.21128,300
28 May 2024308.62316.02306.69309.73309.73104,800
24 May 2024307.00308.54305.13307.18307.18111,100
23 May 2024306.66310.70300.27302.93302.93107,500
22 May 2024301.87306.45299.73304.52304.52172,700
21 May 2024298.96305.00298.28304.07304.07219,900
20 May 2024287.58298.64287.58297.97297.97304,800
17 May 2024291.81293.26284.26286.49286.49154,000
16 May 2024289.70291.20285.00289.22289.22124,000
15 May 2024286.85291.29282.98289.61289.61158,200
14 May 2024291.47294.24286.18286.45286.45134,600
13 May 2024287.09293.30286.24290.63290.63145,900
10 May 2024298.89298.89285.59287.09287.09222,600
09 May 2024300.87301.98295.04298.77298.77181,800
08 May 2024298.77301.15292.81300.49300.49237,900
07 May 2024300.74313.55300.74304.57304.57219,100
06 May 2024309.63326.36294.55296.64296.64442,200
03 May 2024324.82334.01322.73332.77332.77189,700
02 May 2024326.71331.29323.20323.49323.49166,200
01 May 2024330.27330.27316.90322.48322.48157,600
30 Apr 2024339.52340.99324.80327.12327.12198,600
29 Apr 2024346.90346.90337.51341.47341.47153,100
26 Apr 2024341.10347.60335.58343.90343.90158,300
25 Apr 2024322.00343.42320.49341.10341.10296,200
24 Apr 2024322.80331.81321.92324.31324.31156,200
23 Apr 2024328.04330.01314.00321.71321.71238,400
22 Apr 2024328.33336.20323.02333.00333.00194,000
19 Apr 2024334.36341.37328.39329.50329.50291,300
18 Apr 2024343.59349.37334.70337.21337.21127,600
17 Apr 2024360.00361.17341.08342.18342.18205,900
16 Apr 2024321.59349.75315.00349.17349.17271,200
15 Apr 2024328.46333.52323.76324.80324.80126,200
12 Apr 2024332.25340.92324.02327.71327.71167,800
11 Apr 2024323.00330.07323.00328.44328.44189,600
10 Apr 2024314.33322.88314.33321.42321.42204,100
09 Apr 2024317.40322.62308.40322.61322.61180,200
08 Apr 2024314.07318.16307.00314.50314.50121,500
05 Apr 2024312.59317.17308.01311.23311.23176,200
04 Apr 2024321.30323.79309.49311.30311.30205,300
03 Apr 2024315.09323.57314.55320.49320.49151,600
02 Apr 2024324.00324.00310.99314.36314.36179,600
01 Apr 2024329.00333.00324.70325.17325.17147,900
28 Mar 2024324.35332.71316.99331.17331.17305,300
27 Mar 2024316.50326.97316.25323.02323.02249,000
26 Mar 2024312.97321.20310.55314.57314.57339,100
25 Mar 2024315.46321.09308.89309.97309.97323,800
22 Mar 2024326.39328.52310.42310.87310.87232,700
21 Mar 2024326.74329.11322.95326.91326.91220,300
20 Mar 2024320.70325.10311.67324.89324.89210,100
19 Mar 2024303.12320.83302.00317.96317.96241,300
18 Mar 2024312.25315.84300.55305.40305.40305,100
15 Mar 2024301.37308.24290.03308.24308.24850,300
14 Mar 2024308.93312.77298.47304.07304.07371,600
13 Mar 2024319.35320.14298.90313.83313.83644,500
12 Mar 2024345.00345.52317.00320.24320.24537,300
11 Mar 2024371.37371.37340.29344.11344.11361,100
08 Mar 2024390.27397.00373.55376.03376.03220,600
07 Mar 2024383.16390.38377.50389.91389.91185,700
06 Mar 2024376.29386.00376.29381.05381.05220,900
05 Mar 2024375.50387.11368.82372.20372.20240,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...