Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alpha Metallurgical Resources, Inc. (AMR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.90-1.50 (-1.26%)
At close: 04:00PM EDT
117.70 -0.20 (-0.17%)
After hours: 06:32PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022117.14124.10116.86117.90117.90272,943
Sep 23, 2022125.02126.00118.06119.40119.40529,700
Sep 22, 2022135.64136.58128.13129.82129.82287,800
Sep 21, 2022140.95141.38132.88133.47133.47332,800
Sep 20, 2022135.20138.87132.48137.74137.74451,500
Sep 19, 2022126.60138.47126.51137.30137.30565,400
Sep 16, 2022132.66137.88128.32130.62130.62881,000
Sep 15, 2022140.69144.00134.12135.16135.16609,800
Sep 14, 2022135.64139.90133.87136.89136.89458,300
Sep 14, 20220.392 Dividend
Sep 13, 2022139.46145.99136.51136.59136.20385,900
Sep 12, 2022144.78145.28138.06141.10140.70424,600
Sep 09, 2022143.19146.42141.72143.49143.08362,200
Sep 08, 2022148.00149.56137.18138.14137.74560,600
Sep 07, 2022150.52152.51147.78149.32148.89493,400
Sep 06, 2022153.32160.21153.32153.91153.47374,900
Sep 02, 2022155.20155.20147.28149.66149.23281,800
Sep 01, 2022151.82154.50148.63149.58149.15393,600
Aug 31, 2022150.01158.91148.71157.15156.70427,800
Aug 30, 2022159.01159.01146.08152.74152.30506,700
Aug 29, 2022163.01168.34159.00161.44160.98301,600
Aug 26, 2022167.98173.93165.25165.34164.87380,900
Aug 25, 2022172.09172.09165.08168.04167.56389,700
Aug 24, 2022165.00170.85164.66169.47168.98639,600
Aug 23, 2022171.33173.23164.07165.01164.54537,200
Aug 22, 2022153.51167.03152.20166.34165.86789,100
Aug 19, 2022152.47156.44149.60154.81154.37532,700
Aug 18, 2022147.50157.20146.42154.77154.33718,000
Aug 17, 2022147.25151.76146.34147.00146.58449,800
Aug 16, 2022153.00157.99148.66149.39148.96636,700
Aug 15, 2022145.55152.94142.33150.58150.15493,800
Aug 12, 2022143.16153.09143.16152.32151.88839,700
Aug 11, 2022140.31149.98139.59144.52144.11621,700
Aug 10, 2022132.02137.80131.59136.78136.39337,900
Aug 09, 2022138.83141.80131.00131.42131.04614,400
Aug 08, 2022133.00142.00127.00141.29140.88699,600
Aug 05, 2022126.48133.36126.01129.23128.86578,100
Aug 04, 2022130.00132.32126.50127.05126.69409,800
Aug 03, 2022137.90139.06132.26132.49132.11372,400
Aug 02, 2022134.36137.85129.12135.47135.08396,000
Aug 01, 2022136.22137.00131.50135.41135.02339,000
Jul 29, 2022136.76137.97131.02136.76136.37415,600
Jul 28, 2022149.00152.50135.05135.16134.77534,800
Jul 27, 2022145.35147.91139.11146.82146.40346,600
Jul 26, 2022147.93149.99143.32144.73144.31264,700
Jul 25, 2022135.75146.18134.46145.84145.42332,200
Jul 22, 2022139.24143.15133.95133.96133.58328,400
Jul 21, 2022142.49143.00132.04137.26136.87464,600
Jul 20, 2022144.49145.93137.56145.43145.01514,200
Jul 19, 2022138.38143.98136.16143.53143.12433,800
Jul 18, 2022131.80138.92131.31137.09136.70517,100
Jul 15, 2022126.37128.59122.34128.46128.09594,200
Jul 14, 2022118.57122.69116.76122.51122.16472,400
Jul 13, 2022117.65126.39117.65124.67124.31480,600
Jul 12, 2022115.47119.31112.00117.44117.10422,300
Jul 11, 2022114.05119.18113.02115.18114.85330,500
Jul 08, 2022117.29118.69113.31117.45117.11432,800
Jul 07, 2022114.66119.72114.62116.61116.28678,200
Jul 06, 2022110.84113.60103.90108.17107.86849,900
Jul 05, 2022120.00120.93110.23112.42112.101,075,400
Jul 01, 2022127.13129.41119.16124.87124.51797,100
Jun 30, 2022131.60132.78124.50129.13128.76701,100
Jun 29, 2022146.49146.49135.10135.77135.38490,000
Jun 28, 2022145.00148.70141.36144.21143.80412,900
Jun 27, 2022136.50145.31135.51142.63142.22470,200
Jun 24, 2022133.98140.23130.00134.07133.693,637,600
Jun 23, 2022137.00141.11126.70129.00128.63858,800
Jun 22, 2022138.03142.20135.07137.11136.72869,700
Jun 21, 2022147.97154.96143.08143.56143.151,241,600
Jun 17, 2022144.99148.99137.01144.71144.291,192,700
Jun 16, 2022149.92155.30145.62145.97145.55870,000
Jun 15, 2022145.00157.99144.95154.70154.26846,400
Jun 14, 2022148.99153.25143.51146.00145.58916,700
Jun 14, 20220.375 Dividend
Jun 13, 2022153.02153.02143.49146.18145.391,038,800
Jun 10, 2022164.14168.69156.70159.95159.08766,900
Jun 09, 2022170.06171.39160.13167.01166.10749,900
Jun 08, 2022180.73181.69171.35174.01173.07583,900
Jun 07, 2022175.76186.98173.77180.80179.82927,900
Jun 06, 2022174.25177.53165.05174.03173.09689,300
Jun 03, 2022172.99176.80164.37170.96170.03550,700
Jun 02, 2022169.40177.54166.67173.28172.34623,200
Jun 01, 2022163.01171.99160.23169.51168.59611,100
May 31, 2022179.00183.01157.25161.74160.861,180,700
May 27, 2022178.40180.07172.04179.28178.31479,700
May 26, 2022169.01181.21168.50178.31177.34953,900
May 25, 2022167.16170.85159.11168.78167.86412,700
May 24, 2022164.93171.99162.00168.80167.88609,300
May 23, 2022154.66170.91153.89168.90167.981,112,900
May 20, 2022153.91156.05144.00151.71150.89756,000
May 19, 2022149.29158.20148.77151.31150.491,038,400
May 18, 2022156.95158.64147.05152.73151.90841,800
May 17, 2022146.00156.76138.00155.25154.411,684,900
May 16, 2022164.00169.35146.01151.45150.63971,300
May 13, 2022156.10164.75155.01159.78158.91676,200
May 12, 2022152.93156.10145.30153.01152.18574,700
May 11, 2022147.47163.99147.47157.13156.28596,800
May 10, 2022149.50152.13140.03145.89145.10751,000
May 09, 2022164.00165.65142.99144.85144.06990,400
May 06, 2022171.71178.70164.12172.42171.48760,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement