Canada markets open in 4 hours 35 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.47-2.43 (-0.71%)
At close: 04:00PM EDT
340.31 -1.16 (-0.34%)
After hours: 06:17PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 2024346.90346.90337.51341.47341.47153,100
Apr 26, 2024341.10347.60335.58343.90343.90158,300
Apr 25, 2024322.00343.42320.49341.10341.10296,200
Apr 24, 2024322.80331.81321.92324.31324.31156,200
Apr 23, 2024328.04330.01314.00321.71321.71238,400
Apr 22, 2024328.33336.20323.02333.00333.00194,000
Apr 19, 2024334.36341.37328.39329.50329.50291,300
Apr 18, 2024343.59349.37334.70337.21337.21127,600
Apr 17, 2024360.00361.17341.08342.18342.18205,900
Apr 16, 2024321.59349.75315.00349.17349.17271,200
Apr 15, 2024328.46333.52323.76324.80324.80126,200
Apr 12, 2024332.25340.92324.02327.71327.71167,800
Apr 11, 2024323.00330.07323.00328.44328.44189,600
Apr 10, 2024314.33322.88314.33321.42321.42204,100
Apr 09, 2024317.40322.62308.40322.61322.61180,200
Apr 08, 2024314.07318.16307.00314.50314.50121,500
Apr 05, 2024312.59317.17308.01311.23311.23176,200
Apr 04, 2024321.30323.79309.49311.30311.30205,300
Apr 03, 2024315.09323.57314.55320.49320.49151,600
Apr 02, 2024324.00324.00310.99314.36314.36179,600
Apr 01, 2024329.00333.00324.70325.17325.17147,900
Mar 28, 2024324.35332.71316.99331.17331.17305,300
Mar 27, 2024316.50326.97316.25323.02323.02249,000
Mar 26, 2024312.97321.20310.55314.57314.57339,100
Mar 25, 2024315.46321.09308.89309.97309.97323,800
Mar 22, 2024326.39328.52310.42310.87310.87232,700
Mar 21, 2024326.74329.11322.95326.91326.91220,300
Mar 20, 2024320.70325.10311.67324.89324.89210,100
Mar 19, 2024303.12320.83302.00317.96317.96241,300
Mar 18, 2024312.25315.84300.55305.40305.40305,100
Mar 15, 2024301.37308.24290.03308.24308.24850,300
Mar 14, 2024308.93312.77298.47304.07304.07371,600
Mar 13, 2024319.35320.14298.90313.83313.83644,500
Mar 12, 2024345.00345.52317.00320.24320.24537,300
Mar 11, 2024371.37371.37340.29344.11344.11361,100
Mar 08, 2024390.27397.00373.55376.03376.03220,600
Mar 07, 2024383.16390.38377.50389.91389.91185,700
Mar 06, 2024376.29386.00376.29381.05381.05220,900
Mar 05, 2024375.50387.11368.82372.20372.20240,800
Mar 04, 2024385.18395.39376.58376.80376.80284,000
Mar 01, 2024380.00395.99380.00386.02386.02260,400
Feb 29, 2024370.34377.84363.66377.25377.25410,900
Feb 28, 2024432.00432.10360.01362.62362.62650,200
Feb 27, 2024447.18452.00428.30438.65438.65254,000
Feb 26, 2024409.00446.03407.01442.21442.21502,300
Feb 23, 2024390.00390.98382.17389.88389.88196,500
Feb 22, 2024374.64389.67371.80388.07388.07117,200
Feb 21, 2024361.66376.51360.01374.67374.67137,900
Feb 20, 2024371.00371.00358.19364.38364.38149,300
Feb 16, 2024380.71380.82368.58373.58373.58161,500
Feb 15, 2024382.99386.91357.70378.02378.02304,200
Feb 14, 2024383.89393.30380.22390.80390.80245,700
Feb 13, 2024366.70385.47365.27380.22380.22259,500
Feb 12, 2024374.10375.79370.55372.78372.78132,900
Feb 09, 2024373.47373.47363.36370.00370.00120,500
Feb 08, 2024357.19374.04354.68370.91370.91133,500
Feb 07, 2024360.20364.00351.99361.29361.29246,400
Feb 06, 2024382.02382.45342.18359.41359.41431,800
Feb 05, 2024396.17398.11371.00380.27380.27295,700
Feb 02, 2024399.58411.20399.58403.53403.53110,300
Feb 01, 2024401.09409.60401.08407.00407.00135,500
Jan 31, 2024401.46408.04398.53399.24399.24125,000
Jan 30, 2024391.25403.64386.01403.38403.38149,300
Jan 29, 2024385.02396.90380.93395.54395.54109,600
Jan 26, 2024378.54387.35376.02386.05386.05102,300
Jan 25, 2024398.95398.95374.06378.54378.54231,600
Jan 24, 2024404.91407.63389.21389.35389.35187,700
Jan 23, 2024408.63408.63397.74400.93400.93172,000
Jan 22, 2024402.43408.73392.02406.78406.78221,700
Jan 19, 2024398.18403.52388.17402.46402.46394,200
Jan 18, 2024382.00398.74377.04396.53396.53337,400
Jan 17, 2024353.75378.84351.27377.43377.43200,400
Jan 16, 2024369.95372.74356.35358.71358.71203,800
Jan 12, 2024366.13370.78361.02368.00368.00103,900
Jan 11, 2024364.80368.14354.48362.62362.62139,900
Jan 10, 2024382.00382.14362.89363.90363.90244,300
Jan 09, 2024364.28383.45362.45381.95381.95217,200
Jan 08, 2024365.00365.76350.11365.72365.72146,600
Jan 05, 2024360.01371.89359.80367.32367.32190,300
Jan 04, 2024341.80379.18341.77361.66361.66476,500
Jan 03, 2024339.54348.09337.82341.18341.18197,200
Jan 02, 2024335.00343.77333.55341.24341.24126,000
Dec 29, 2023347.80348.58334.19338.92338.92177,900
Dec 28, 2023350.45353.48346.50347.36347.36140,600
Dec 27, 2023348.15357.23348.15353.29353.29166,300
Dec 26, 2023340.57350.00339.25347.53347.53116,000
Dec 22, 2023338.00342.20335.93339.89339.89172,600
Dec 21, 2023344.13346.53335.76335.85335.85244,200
Dec 20, 2023346.80355.76339.13340.42340.42313,400
Dec 19, 2023323.00345.87323.00345.86345.86302,000
Dec 18, 2023319.10327.50317.32319.84319.84351,200
Dec 15, 2023296.75316.74292.81315.89315.891,453,500
Dec 14, 2023297.85298.29287.12296.08296.08334,100
Dec 13, 2023287.36295.22284.47290.77290.77273,800
Dec 12, 2023292.62292.62284.01287.98287.98274,200
Dec 11, 2023296.69298.00284.98293.52293.52379,600
Dec 08, 2023298.11302.62298.00299.32299.32129,900
Dec 07, 2023298.37303.83296.18298.67298.67149,700
Dec 06, 2023297.33307.89294.50296.01296.01242,200
Dec 05, 2023294.29299.24291.93297.16297.16184,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...