Canada markets close in 1 hour 53 minutes

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
233.05+7.48 (+3.32%)
As of 01:51PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024228.93235.83225.57233.05233.0557,735
Oct 03, 2024223.21228.79223.21225.57225.5790,700
Oct 02, 2024233.00235.22224.54227.21227.21161,700
Oct 01, 2024235.62235.62230.07232.44232.44146,000
Sept 30, 2024243.53246.98234.62236.18236.18234,100
Sept 27, 2024241.09251.98240.98241.19241.19340,600
Sept 26, 2024232.93239.10232.93238.21238.21309,500
Sept 25, 2024225.73226.26221.34221.67221.67151,600
Sept 24, 2024221.55233.13221.55226.54226.54300,200
Sept 23, 2024213.00216.45210.14213.00213.00146,600
Sept 20, 2024212.46217.70205.08211.67211.67773,700
Sept 19, 2024207.50213.25203.61212.75212.75313,000
Sept 18, 2024206.61208.27199.39200.33200.33371,900
Sept 17, 2024211.19211.74205.62205.62205.62171,500
Sept 16, 2024211.49211.51205.13209.52209.52226,900
Sept 13, 2024205.77213.69205.00210.71210.71263,400
Sept 12, 2024197.11208.47196.00201.65201.65364,100
Sept 11, 2024189.49193.17185.00192.88192.88155,400
Sept 10, 2024193.00193.00186.00188.50188.50271,400
Sept 09, 2024197.89197.89191.76192.91192.91215,300
Sept 06, 2024201.85203.00193.00197.04197.04380,900
Sept 05, 2024211.68212.98203.51203.51203.51264,000
Sept 04, 2024216.00216.68211.49214.35214.35197,600
Sept 03, 2024232.50232.92217.09217.82217.82247,200
Aug 30, 2024239.86242.47238.58239.15239.15127,800
Aug 29, 2024236.63245.05235.56239.51239.51192,800
Aug 28, 2024230.42235.22228.75234.84234.84232,400
Aug 27, 2024222.59235.05221.68233.19233.19230,500
Aug 26, 2024228.96231.31222.05222.24222.24182,200
Aug 23, 2024226.97231.20222.48226.34226.34315,300
Aug 22, 2024234.04234.63224.27225.82225.82214,600
Aug 21, 2024237.24240.89229.41234.58234.58235,800
Aug 20, 2024238.67238.68227.79230.49230.49202,300
Aug 19, 2024240.73242.44236.30238.44238.44166,400
Aug 16, 2024234.28242.10230.82240.56240.56234,900
Aug 15, 2024236.00238.76230.00235.18235.18301,700
Aug 14, 2024252.49254.74228.00229.49229.49517,500
Aug 13, 2024250.82257.99248.24255.38255.38165,000
Aug 12, 2024258.37258.37249.51251.91251.91186,700
Aug 09, 2024256.62259.00256.01258.63258.63101,300
Aug 08, 2024255.00259.20251.80256.19256.19205,800
Aug 07, 2024255.74257.05247.68252.55252.55203,800
Aug 06, 2024250.39252.37245.53251.03251.03235,100
Aug 05, 2024235.27252.63229.20250.24250.24448,700
Aug 02, 2024267.63267.63259.28260.52260.52338,900
Aug 01, 2024297.53297.53274.40278.55278.55293,100
Jul 31, 2024289.58300.16287.51295.41295.41264,100
Jul 30, 2024293.92295.95287.04287.32287.32112,300
Jul 29, 2024301.00303.41291.01294.22294.22107,900
Jul 26, 2024300.98301.22293.15300.71300.71154,600
Jul 25, 2024302.54302.54286.81296.07296.07161,500
Jul 24, 2024305.98308.88302.32303.34303.34111,600
Jul 23, 2024301.30305.88296.94304.66304.66128,300
Jul 22, 2024305.42306.81298.07304.44304.44147,100
Jul 19, 2024309.92311.01303.63307.34307.34120,500
Jul 18, 2024311.00311.97306.48309.82309.8286,100
Jul 17, 2024318.04323.58305.27310.80310.80119,500
Jul 16, 2024321.76322.80307.01318.71318.71153,700
Jul 15, 2024318.63326.68317.22319.91319.91155,900
Jul 12, 2024309.30316.38308.18315.50315.50100,700
Jul 11, 2024307.26310.25304.00308.82308.8297,700
Jul 10, 2024306.55307.00299.08302.76302.76100,500
Jul 09, 2024303.91308.31303.48305.27305.27110,600
Jul 08, 2024302.08308.17302.08303.94303.94100,800
Jul 05, 2024320.40320.61301.96303.94303.94211,800
Jul 03, 2024331.08334.72320.24320.78320.78114,900
Jul 02, 2024325.84331.86315.66326.25326.25328,000
Jul 01, 2024298.84332.50298.84328.47328.47650,600
Jun 28, 2024279.30285.42275.71280.53280.53615,600
Jun 27, 2024279.78283.04274.31275.64275.64157,400
Jun 26, 2024275.00283.07274.00281.28281.28166,100
Jun 25, 2024284.75284.75275.80276.39276.39170,000
Jun 24, 2024284.90291.01283.27285.69285.69187,000
Jun 21, 2024288.36292.25278.36286.49286.49778,100
Jun 20, 2024300.10307.90292.87293.14293.14186,600
Jun 18, 2024292.80300.41292.80299.00299.00119,300
Jun 17, 2024292.21298.63291.92293.93293.93138,000
Jun 14, 2024296.60298.35294.26294.69294.69108,200
Jun 13, 2024297.18298.62292.00297.65297.65108,300
Jun 12, 2024305.00305.72297.00298.28298.28135,700
Jun 11, 2024302.83302.90293.92300.90300.90141,300
Jun 10, 2024304.05306.05291.05304.15304.15151,500
Jun 07, 2024305.48307.30299.11307.03307.03121,700
Jun 06, 2024311.96314.71309.55309.71309.71145,400
Jun 05, 2024298.71311.69298.71310.61310.61175,200
Jun 04, 2024326.21329.40296.01298.70298.70272,100
Jun 03, 2024321.36332.97321.36329.63329.63251,200
May 31, 2024315.51318.80312.35315.41315.41179,100
May 30, 2024309.00314.99308.42313.24313.2493,900
May 29, 2024307.26312.05306.85308.21308.21128,300
May 28, 2024308.62316.02306.69309.73309.73104,800
May 24, 2024307.00308.54305.13307.18307.18111,100
May 23, 2024306.66310.70300.27302.93302.93107,500
May 22, 2024301.87306.45299.73304.52304.52172,700
May 21, 2024298.96305.00298.28304.07304.07219,900
May 20, 2024287.58298.64287.58297.97297.97304,800
May 17, 2024291.81293.26284.26286.49286.49154,000
May 16, 2024289.70291.20285.00289.22289.22124,000
May 15, 2024286.85291.29282.98289.61289.61158,200
May 14, 2024291.47294.24286.18286.45286.45134,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...