NYSE - Delayed Quote USD

Alpha Metallurgical Resources, Inc. (AMR)

343.90 +2.80 (+0.82%)
At close: April 26 at 4:00 PM EDT
344.01 +0.11 (+0.03%)
After hours: April 26 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 341.10 347.60 335.58 343.90 343.90 158,300
Apr 25, 2024 322.00 343.42 320.49 341.10 341.10 296,200
Apr 24, 2024 322.80 331.81 321.92 324.31 324.31 156,200
Apr 23, 2024 328.04 330.01 314.00 321.71 321.71 238,400
Apr 22, 2024 328.33 336.20 323.02 333.00 333.00 194,000
Apr 19, 2024 334.36 341.37 328.39 329.50 329.50 291,300
Apr 18, 2024 343.59 349.37 334.70 337.21 337.21 127,600
Apr 17, 2024 360.00 361.17 341.08 342.18 342.18 205,900
Apr 16, 2024 321.59 349.75 315.00 349.17 349.17 271,200
Apr 15, 2024 328.46 333.52 323.76 324.80 324.80 126,200
Apr 12, 2024 332.25 340.92 324.02 327.71 327.71 167,800
Apr 11, 2024 323.00 330.07 323.00 328.44 328.44 189,600
Apr 10, 2024 314.33 322.88 314.33 321.42 321.42 204,100
Apr 9, 2024 317.40 322.62 308.40 322.61 322.61 180,200
Apr 8, 2024 314.07 318.16 307.00 314.50 314.50 121,500
Apr 5, 2024 312.59 317.17 308.01 311.23 311.23 176,200
Apr 4, 2024 321.30 323.79 309.49 311.30 311.30 205,300
Apr 3, 2024 315.09 323.57 314.55 320.49 320.49 151,600
Apr 2, 2024 324.00 324.00 310.99 314.36 314.36 179,600
Apr 1, 2024 329.00 333.00 324.70 325.17 325.17 147,900
Mar 28, 2024 324.35 332.71 316.99 331.17 331.17 305,300
Mar 27, 2024 316.50 326.97 316.25 323.02 323.02 249,000
Mar 26, 2024 312.97 321.20 310.55 314.57 314.57 339,100
Mar 25, 2024 315.46 321.09 308.89 309.97 309.97 323,800
Mar 22, 2024 326.39 328.52 310.42 310.87 310.87 232,700
Mar 21, 2024 326.74 329.11 322.95 326.91 326.91 220,300
Mar 20, 2024 320.70 325.10 311.67 324.89 324.89 210,100
Mar 19, 2024 303.12 320.83 302.00 317.96 317.96 241,300
Mar 18, 2024 312.25 315.84 300.55 305.40 305.40 305,100
Mar 15, 2024 301.37 308.24 290.03 308.24 308.24 850,300
Mar 14, 2024 308.93 312.77 298.47 304.07 304.07 371,600
Mar 13, 2024 319.35 320.14 298.90 313.83 313.83 644,500
Mar 12, 2024 345.00 345.52 317.00 320.24 320.24 537,300
Mar 11, 2024 371.37 371.37 340.29 344.11 344.11 361,100
Mar 8, 2024 390.27 397.00 373.55 376.03 376.03 220,600
Mar 7, 2024 383.16 390.38 377.50 389.91 389.91 185,700
Mar 6, 2024 376.29 386.00 376.29 381.05 381.05 220,900
Mar 5, 2024 375.50 387.11 368.82 372.20 372.20 240,800
Mar 4, 2024 385.18 395.39 376.58 376.80 376.80 284,000
Mar 1, 2024 380.00 395.99 380.00 386.02 386.02 260,400
Feb 29, 2024 370.34 377.84 363.66 377.25 377.25 410,900
Feb 28, 2024 432.00 432.10 360.01 362.62 362.62 650,200
Feb 27, 2024 447.18 452.00 428.30 438.65 438.65 254,000
Feb 26, 2024 409.00 446.03 407.01 442.21 442.21 502,300
Feb 23, 2024 390.00 390.98 382.17 389.88 389.88 196,500
Feb 22, 2024 374.64 389.67 371.80 388.07 388.07 117,200
Feb 21, 2024 361.66 376.51 360.01 374.67 374.67 137,900
Feb 20, 2024 371.00 371.00 358.19 364.38 364.38 149,300
Feb 16, 2024 380.71 380.82 368.58 373.58 373.58 161,500
Feb 15, 2024 382.99 386.91 357.70 378.02 378.02 304,200
Feb 14, 2024 383.89 393.30 380.22 390.80 390.80 245,700
Feb 13, 2024 366.70 385.47 365.27 380.22 380.22 259,500
Feb 12, 2024 374.10 375.79 370.55 372.78 372.78 132,900
Feb 9, 2024 373.47 373.47 363.36 370.00 370.00 120,500
Feb 8, 2024 357.19 374.04 354.68 370.91 370.91 133,500
Feb 7, 2024 360.20 364.00 351.99 361.29 361.29 246,400
Feb 6, 2024 382.02 382.45 342.18 359.41 359.41 431,800
Feb 5, 2024 396.17 398.11 371.00 380.27 380.27 295,700
Feb 2, 2024 399.58 411.20 399.58 403.53 403.53 110,300
Feb 1, 2024 401.09 409.60 401.08 407.00 407.00 135,500
Jan 31, 2024 401.46 408.04 398.53 399.24 399.24 125,000
Jan 30, 2024 391.25 403.64 386.01 403.38 403.38 149,300
Jan 29, 2024 385.02 396.90 380.93 395.54 395.54 109,600
Jan 26, 2024 378.54 387.35 376.02 386.05 386.05 102,300
Jan 25, 2024 398.95 398.95 374.06 378.54 378.54 231,600
Jan 24, 2024 404.91 407.63 389.21 389.35 389.35 187,700
Jan 23, 2024 408.63 408.63 397.74 400.93 400.93 172,000
Jan 22, 2024 402.43 408.73 392.02 406.78 406.78 221,700
Jan 19, 2024 398.18 403.52 388.17 402.46 402.46 394,200
Jan 18, 2024 382.00 398.74 377.04 396.53 396.53 337,400
Jan 17, 2024 353.75 378.84 351.27 377.43 377.43 200,400
Jan 16, 2024 369.95 372.74 356.35 358.71 358.71 203,800
Jan 12, 2024 366.13 370.78 361.02 368.00 368.00 103,900
Jan 11, 2024 364.80 368.14 354.48 362.62 362.62 139,900
Jan 10, 2024 382.00 382.14 362.89 363.90 363.90 244,300
Jan 9, 2024 364.28 383.45 362.45 381.95 381.95 217,200
Jan 8, 2024 365.00 365.76 350.11 365.72 365.72 146,600
Jan 5, 2024 360.01 371.89 359.80 367.32 367.32 190,300
Jan 4, 2024 341.80 379.18 341.77 361.66 361.66 476,500
Jan 3, 2024 339.54 348.09 337.82 341.18 341.18 197,200
Jan 2, 2024 335.00 343.77 333.55 341.24 341.24 126,000
Dec 29, 2023 347.80 348.58 334.19 338.92 338.92 177,900
Dec 28, 2023 350.45 353.48 346.50 347.36 347.36 140,600
Dec 27, 2023 348.15 357.23 348.15 353.29 353.29 166,300
Dec 26, 2023 340.57 350.00 339.25 347.53 347.53 116,000
Dec 22, 2023 338.00 342.20 335.93 339.89 339.89 172,600
Dec 21, 2023 344.13 346.53 335.76 335.85 335.85 244,200
Dec 20, 2023 346.80 355.76 339.13 340.42 340.42 313,400
Dec 19, 2023 323.00 345.87 323.00 345.86 345.86 302,000
Dec 18, 2023 319.10 327.50 317.32 319.84 319.84 351,200
Dec 15, 2023 296.75 316.74 292.81 315.89 315.89 1,453,500
Dec 14, 2023 297.85 298.29 287.12 296.08 296.08 334,100
Dec 13, 2023 287.36 295.22 284.47 290.77 290.77 273,800
Dec 12, 2023 292.62 292.62 284.01 287.98 287.98 274,200
Dec 11, 2023 296.69 298.00 284.98 293.52 293.52 379,600
Dec 8, 2023 298.11 302.62 298.00 299.32 299.32 129,900
Dec 7, 2023 298.37 303.83 296.18 298.67 298.67 149,700
Dec 6, 2023 297.33 307.89 294.50 296.01 296.01 242,200
Dec 5, 2023 294.29 299.24 291.93 297.16 297.16 184,400
Dec 4, 2023 288.57 294.41 286.51 294.40 294.40 219,300
Dec 1, 2023 279.95 297.36 279.95 293.50 293.50 294,400
Nov 30, 2023 0.50 Dividend
Nov 30, 2023 275.00 281.70 275.00 280.56 280.56 224,400
Nov 29, 2023 275.91 277.68 272.72 275.23 274.73 163,100
Nov 28, 2023 280.60 280.60 271.87 276.13 275.63 180,100
Nov 27, 2023 272.65 281.11 272.50 279.72 279.21 260,200
Nov 24, 2023 273.09 279.38 272.18 273.21 272.71 160,500
Nov 22, 2023 261.53 272.57 259.70 272.24 271.75 203,100
Nov 21, 2023 259.28 267.24 259.28 263.14 262.66 179,700
Nov 20, 2023 262.06 263.08 256.48 259.71 259.24 244,100
Nov 17, 2023 246.76 259.30 246.76 259.06 258.59 373,600
Nov 16, 2023 242.09 251.91 242.09 243.73 243.29 301,600
Nov 15, 2023 242.99 247.91 241.09 242.84 242.40 236,000
Nov 14, 2023 233.77 246.80 233.77 243.62 243.18 441,500
Nov 13, 2023 225.00 230.26 223.22 227.37 226.96 280,000
Nov 10, 2023 223.20 229.45 219.10 223.34 222.93 494,800
Nov 9, 2023 224.06 226.82 219.16 219.50 219.10 2,738,300
Nov 8, 2023 221.30 227.12 216.07 222.43 222.03 1,023,400
Nov 7, 2023 215.69 215.69 205.34 207.03 206.65 324,800
Nov 6, 2023 220.18 222.44 216.14 218.20 217.80 132,700
Nov 3, 2023 220.84 227.29 215.28 219.81 219.41 240,000
Nov 2, 2023 222.72 237.71 216.83 218.01 217.61 390,100
Nov 1, 2023 219.71 224.25 217.63 223.40 222.99 185,200
Oct 31, 2023 220.15 221.71 216.50 219.96 219.56 124,000
Oct 30, 2023 224.30 226.00 219.36 221.65 221.25 131,200
Oct 27, 2023 220.73 222.95 218.63 220.37 219.97 119,200
Oct 26, 2023 218.26 224.31 216.76 220.39 219.99 141,500
Oct 25, 2023 218.13 222.45 218.13 220.07 219.67 163,500
Oct 24, 2023 220.19 226.48 218.01 218.27 217.87 152,800
Oct 23, 2023 217.36 223.00 216.68 218.03 217.63 134,400
Oct 20, 2023 224.04 225.34 218.37 219.51 219.11 198,600
Oct 19, 2023 229.78 230.44 223.45 225.08 224.67 194,800
Oct 18, 2023 239.71 239.71 228.56 229.34 228.92 216,600
Oct 17, 2023 227.05 240.57 225.59 239.83 239.39 244,300
Oct 16, 2023 227.42 230.98 222.00 227.90 227.49 191,000
Oct 13, 2023 224.42 229.59 221.60 223.59 223.18 273,000
Oct 12, 2023 235.01 235.75 218.17 223.49 223.08 647,000
Oct 11, 2023 251.00 255.26 247.39 250.41 249.96 149,800
Oct 10, 2023 249.76 255.66 249.76 253.14 252.68 138,600
Oct 9, 2023 245.98 253.00 245.77 250.52 250.06 215,100
Oct 6, 2023 243.35 247.20 240.01 245.13 244.68 182,600
Oct 5, 2023 240.25 246.96 240.25 242.98 242.54 236,800
Oct 4, 2023 245.64 247.32 237.50 239.86 239.42 276,000
Oct 3, 2023 249.69 252.96 243.00 246.98 246.53 210,500
Oct 2, 2023 256.91 256.91 239.26 251.47 251.01 405,000
Sep 29, 2023 265.53 267.60 259.24 259.73 259.26 346,800
Sep 28, 2023 258.96 266.58 258.80 265.53 265.05 275,100
Sep 27, 2023 249.99 261.99 249.62 257.87 257.40 374,700
Sep 26, 2023 245.30 251.51 241.02 245.26 244.81 303,700
Sep 25, 2023 235.00 245.40 232.89 244.20 243.76 321,700
Sep 22, 2023 239.87 241.74 234.51 235.43 235.00 169,500
Sep 21, 2023 236.34 240.25 232.75 238.23 237.80 203,400
Sep 20, 2023 243.39 246.73 237.82 238.33 237.90 241,200
Sep 19, 2023 248.49 251.00 241.48 242.78 242.34 281,500
Sep 18, 2023 248.89 249.15 242.62 246.62 246.17 226,000
Sep 15, 2023 244.00 248.00 240.85 246.43 245.98 743,700
Sep 14, 2023 0.50 Dividend
Sep 14, 2023 230.43 245.11 230.43 244.63 244.19 493,800
Sep 13, 2023 220.74 228.75 220.41 228.64 227.73 301,900
Sep 12, 2023 216.27 221.70 216.27 220.40 219.52 208,400
Sep 11, 2023 220.09 223.20 214.32 214.89 214.03 226,100
Sep 8, 2023 219.79 222.34 217.58 218.05 217.18 220,600
Sep 7, 2023 216.19 220.25 215.11 219.40 218.52 284,500
Sep 6, 2023 213.75 219.44 213.30 217.39 216.52 317,800
Sep 5, 2023 214.26 217.90 213.61 213.74 212.89 304,800
Sep 1, 2023 206.39 213.85 205.80 213.25 212.40 364,800
Aug 31, 2023 200.15 203.45 200.15 202.84 202.03 199,200
Aug 30, 2023 201.50 204.99 200.62 201.58 200.77 196,500
Aug 29, 2023 199.86 204.55 198.88 202.33 201.52 204,900
Aug 28, 2023 198.26 202.15 197.36 199.84 199.04 252,200
Aug 25, 2023 193.20 196.27 190.59 195.81 195.03 216,900
Aug 24, 2023 195.53 195.85 192.15 192.33 191.56 164,600
Aug 23, 2023 195.00 198.20 192.24 196.96 196.17 183,600
Aug 22, 2023 191.24 197.06 191.09 195.18 194.40 241,200
Aug 21, 2023 192.94 195.78 186.74 190.21 189.45 352,500
Aug 18, 2023 192.75 196.67 190.30 195.94 195.16 302,500
Aug 17, 2023 198.59 202.20 194.02 194.48 193.70 557,000
Aug 16, 2023 189.33 196.41 189.33 195.39 194.61 551,400
Aug 15, 2023 189.00 190.55 187.94 188.02 187.27 298,100
Aug 14, 2023 188.15 190.59 179.09 190.29 189.53 413,100
Aug 11, 2023 182.10 188.48 181.70 185.74 185.00 437,200
Aug 10, 2023 184.43 186.16 180.71 182.72 181.99 313,700
Aug 9, 2023 181.00 184.80 178.21 183.73 183.00 273,500
Aug 8, 2023 177.09 182.17 176.50 180.01 179.29 326,600
Aug 7, 2023 176.10 179.33 172.81 178.84 178.12 184,900
Aug 4, 2023 168.00 180.16 167.96 176.65 175.94 584,700
Aug 3, 2023 170.03 170.03 164.55 166.43 165.76 228,800
Aug 2, 2023 172.29 172.45 167.93 170.60 169.92 140,100
Aug 1, 2023 172.23 173.99 171.31 173.98 173.28 145,900
Jul 31, 2023 170.75 174.90 170.75 173.22 172.53 216,100
Jul 28, 2023 169.50 170.39 166.80 170.00 169.32 155,100
Jul 27, 2023 168.57 169.85 165.42 167.95 167.28 134,200
Jul 26, 2023 167.27 170.52 167.27 169.37 168.69 102,600
Jul 25, 2023 170.37 173.98 168.31 168.59 167.92 259,400
Jul 24, 2023 164.18 169.55 163.32 168.79 168.11 163,200
Jul 21, 2023 164.80 165.10 162.96 164.27 163.61 162,200
Jul 20, 2023 161.19 164.18 159.63 163.70 163.05 147,600
Jul 19, 2023 160.81 161.15 158.50 159.58 158.94 180,300
Jul 18, 2023 154.19 160.43 154.19 160.14 159.50 167,900
Jul 17, 2023 152.71 155.49 151.24 154.04 153.42 196,200
Jul 14, 2023 156.64 156.64 152.08 154.32 153.70 274,400
Jul 13, 2023 158.33 159.51 155.34 156.81 156.18 313,500
Jul 12, 2023 164.01 164.36 157.02 157.53 156.90 219,300
Jul 11, 2023 162.57 163.36 160.00 161.03 160.39 105,700
Jul 10, 2023 158.55 162.46 158.55 161.41 160.76 170,400
Jul 7, 2023 156.64 161.47 156.64 160.12 159.48 172,100
Jul 6, 2023 161.90 164.54 154.69 155.42 154.80 249,200
Jul 5, 2023 163.16 165.84 161.74 163.63 162.98 150,800
Jul 3, 2023 165.47 167.53 163.96 164.86 164.20 102,400
Jun 30, 2023 165.27 166.89 163.72 164.36 163.70 187,200
Jun 29, 2023 159.65 166.39 159.65 165.09 164.43 212,100
Jun 28, 2023 161.00 161.96 157.34 159.65 159.01 170,600
Jun 27, 2023 161.34 163.29 158.90 162.31 161.66 253,400
Jun 26, 2023 164.49 169.73 161.83 161.83 161.18 275,700
Jun 23, 2023 163.01 166.95 161.84 165.01 164.35 898,200
Jun 22, 2023 166.94 167.62 163.09 164.92 164.26 276,200
Jun 21, 2023 162.81 170.24 162.81 168.52 167.85 353,500
Jun 20, 2023 156.33 165.10 156.33 164.29 163.63 318,900
Jun 16, 2023 160.36 160.36 155.88 157.56 156.93 319,300
Jun 15, 2023 150.53 160.35 150.53 158.95 158.31 340,000
Jun 14, 2023 0.50 Dividend
Jun 14, 2023 151.17 153.40 148.85 150.55 149.95 219,900
Jun 13, 2023 149.95 152.76 149.65 150.21 149.11 277,900
Jun 12, 2023 148.66 150.18 147.12 147.12 146.04 226,800
Jun 9, 2023 149.08 151.96 147.34 150.17 149.07 283,200
Jun 8, 2023 153.88 156.27 148.16 148.45 147.36 324,200
Jun 7, 2023 149.66 156.52 149.66 153.94 152.81 369,000
Jun 6, 2023 142.27 148.60 142.27 148.24 147.16 231,200
Jun 5, 2023 144.46 148.41 142.56 142.90 141.85 262,500
Jun 2, 2023 143.95 148.99 143.94 145.02 143.96 367,300
Jun 1, 2023 135.00 141.56 135.00 140.84 139.81 305,300
May 31, 2023 135.22 137.10 134.10 134.97 133.98 329,500
May 30, 2023 138.00 138.00 132.72 136.73 135.73 262,000
May 26, 2023 138.49 140.78 136.00 137.88 136.87 231,300
May 25, 2023 138.09 139.83 134.58 137.80 136.79 235,900
May 24, 2023 142.51 143.09 138.53 139.21 138.19 257,400
May 23, 2023 144.04 145.70 141.60 142.94 141.89 210,800
May 22, 2023 145.00 148.15 142.76 144.65 143.59 218,100
May 19, 2023 146.96 148.20 143.14 144.44 143.38 221,800
May 18, 2023 145.37 145.55 140.55 144.77 143.71 396,600
May 17, 2023 147.64 149.13 143.52 146.86 145.79 242,200
May 16, 2023 153.43 155.33 146.46 146.55 145.48 282,200
May 15, 2023 154.72 156.22 152.27 155.20 154.06 177,300
May 12, 2023 159.24 160.45 151.99 152.82 151.70 236,600
May 11, 2023 159.94 161.26 155.68 157.95 156.79 249,200
May 10, 2023 161.39 163.45 158.43 163.38 162.18 312,200
May 9, 2023 160.00 165.70 158.02 159.87 158.70 544,700
May 8, 2023 153.95 161.31 149.90 158.85 157.69 446,800
May 5, 2023 141.97 149.26 140.65 147.12 146.04 381,800
May 4, 2023 136.91 142.91 136.10 139.16 138.14 303,200
May 3, 2023 140.46 146.15 138.21 138.37 137.36 363,800
May 2, 2023 140.46 141.50 136.57 141.09 140.06 472,700
May 1, 2023 146.10 147.12 140.10 140.74 139.71 330,000
Apr 28, 2023 145.18 146.89 143.00 146.56 145.49 251,300
Apr 27, 2023 146.15 148.00 140.88 146.41 145.34 380,500

Related Tickers

HCC Warrior Met Coal, Inc.
70.13
+0.83%
 
ARCH Arch Resources, Inc.
164.42
-0.61%
 
METC Ramaco Resources, Inc.
15.98
+0.44%
 
SXC SunCoke Energy, Inc.
10.57
+0.96%
 
METCB Ramaco Resources, Inc.
11.53
+1.68%
 
CSO.V Corsa Coal Corp.
0.3500
+1.45%
 
0975.HK Mongolian Mining Corporation
10.520
+6.05%
 
CAD.V Colonial Coal International Corp.
2.6900
+23.96%
 
CRSXF Corsa Coal Corp.
0.2550
+8.42%
 
AREC American Resources Corporation
1.5500
+7.64%