UK markets open in 4 hours 30 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
324.31+2.60 (+0.81%)
At close: 04:00PM EDT
326.00 +1.69 (+0.52%)
After hours: 06:26PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 2024385.18395.39376.58376.80376.80284,000
01 Mar 2024380.00395.99380.00386.02386.02260,400
29 Feb 2024370.34377.84363.66377.25377.25410,900
28 Feb 2024432.00432.10360.01362.62362.62650,200
27 Feb 2024447.18452.00428.30438.65438.65254,000
26 Feb 2024409.00446.03407.01442.21442.21502,300
23 Feb 2024390.00390.98382.17389.88389.88196,500
22 Feb 2024374.64389.67371.80388.07388.07117,200
21 Feb 2024361.66376.51360.01374.67374.67137,900
20 Feb 2024371.00371.00358.19364.38364.38149,300
16 Feb 2024380.71380.82368.58373.58373.58161,500
15 Feb 2024382.99386.91357.70378.02378.02304,200
14 Feb 2024383.89393.30380.22390.80390.80245,700
13 Feb 2024366.70385.47365.27380.22380.22259,500
12 Feb 2024374.10375.79370.55372.78372.78132,900
09 Feb 2024373.47373.47363.36370.00370.00120,500
08 Feb 2024357.19374.04354.68370.91370.91133,500
07 Feb 2024360.20364.00351.99361.29361.29246,400
06 Feb 2024382.02382.45342.18359.41359.41431,800
05 Feb 2024396.17398.11371.00380.27380.27295,700
02 Feb 2024399.58411.20399.58403.53403.53110,300
01 Feb 2024401.09409.60401.08407.00407.00135,500
31 Jan 2024401.46408.04398.53399.24399.24125,000
30 Jan 2024391.25403.64386.01403.38403.38149,300
29 Jan 2024385.02396.90380.93395.54395.54109,600
26 Jan 2024378.54387.35376.02386.05386.05102,300
25 Jan 2024398.95398.95374.06378.54378.54231,600
24 Jan 2024404.91407.63389.21389.35389.35187,700
23 Jan 2024408.63408.63397.74400.93400.93172,000
22 Jan 2024402.43408.73392.02406.78406.78221,700
19 Jan 2024398.18403.52388.17402.46402.46394,200
18 Jan 2024382.00398.74377.04396.53396.53337,400
17 Jan 2024353.75378.84351.27377.43377.43200,400
16 Jan 2024369.95372.74356.35358.71358.71203,800
12 Jan 2024366.13370.78361.02368.00368.00103,900
11 Jan 2024364.80368.14354.48362.62362.62139,900
10 Jan 2024382.00382.14362.89363.90363.90244,300
09 Jan 2024364.28383.45362.45381.95381.95217,200
08 Jan 2024365.00365.76350.11365.72365.72146,600
05 Jan 2024360.01371.89359.80367.32367.32190,300
04 Jan 2024341.80379.18341.77361.66361.66476,500
03 Jan 2024339.54348.09337.82341.18341.18197,200
02 Jan 2024335.00343.77333.55341.24341.24126,000
29 Dec 2023347.80348.58334.19338.92338.92177,900
28 Dec 2023350.45353.48346.50347.36347.36140,600
27 Dec 2023348.15357.23348.15353.29353.29166,300
26 Dec 2023340.57350.00339.25347.53347.53116,000
22 Dec 2023338.00342.20335.93339.89339.89172,600
21 Dec 2023344.13346.53335.76335.85335.85244,200
20 Dec 2023346.80355.76339.13340.42340.42313,400
19 Dec 2023323.00345.87323.00345.86345.86302,000
18 Dec 2023319.10327.50317.32319.84319.84351,200
15 Dec 2023296.75316.74292.81315.89315.891,453,500
14 Dec 2023297.85298.29287.12296.08296.08334,100
13 Dec 2023287.36295.22284.47290.77290.77273,800
12 Dec 2023292.62292.62284.01287.98287.98274,200
11 Dec 2023296.69298.00284.98293.52293.52379,600
08 Dec 2023298.11302.62298.00299.32299.32129,900
07 Dec 2023298.37303.83296.18298.67298.67149,700
06 Dec 2023297.33307.89294.50296.01296.01242,200
05 Dec 2023294.29299.24291.93297.16297.16184,400
04 Dec 2023288.57294.41286.51294.40294.40219,300
01 Dec 2023279.95297.36279.95293.50293.50294,400
30 Nov 2023275.00281.70275.00280.56280.56224,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...