Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
201.26
-3.57 (-1.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 200.13 | 206.75 | 200.13 | 201.26 | 201.26 | -1.74% | 478,871 |
| Dec 19, 2024 | 209.59 | 213.96 | 201.89 | 204.83 | 204.83 | -1.67% | 186,335 |
| Dec 18, 2024 | 213.30 | 217.25 | 203.25 | 208.31 | 208.31 | -1.62% | 206,964 |
| Dec 17, 2024 | 216.46 | 216.46 | 210.20 | 211.73 | 211.73 | -3.09% | 222,744 |
| Dec 16, 2024 | 227.27 | 229.00 | 216.30 | 218.49 | 218.49 | -4.47% | 185,600 |
| Dec 13, 2024 | 229.96 | 231.99 | 226.67 | 228.71 | 228.71 | -1.25% | 127,000 |
| Dec 12, 2024 | 225.64 | 233.20 | 222.73 | 231.60 | 231.60 | 1.43% | 121,435 |
| Dec 11, 2024 | 237.84 | 237.84 | 228.12 | 228.34 | 228.34 | -3.01% | 169,122 |
| Dec 10, 2024 | 229.65 | 235.86 | 225.84 | 235.42 | 235.42 | 1.37% | 189,900 |
| Dec 9, 2024 | 232.20 | 243.74 | 231.24 | 232.24 | 232.24 | 3.41% | 229,063 |
| Dec 6, 2024 | 238.01 | 238.01 | 222.00 | 224.58 | 224.58 | -4.31% | 171,900 |
| Dec 5, 2024 | 240.00 | 240.00 | 232.06 | 234.70 | 234.70 | -0.64% | 109,539 |
| Dec 4, 2024 | 240.77 | 245.76 | 236.20 | 236.20 | 236.20 | -2.59% | 139,200 |
| Dec 3, 2024 | 243.65 | 245.61 | 240.10 | 242.47 | 242.47 | - | 120,429 |
| Dec 2, 2024 | 248.77 | 249.27 | 239.38 | 242.47 | 242.47 | -1.26% | 146,940 |
| Nov 29, 2024 | 251.13 | 253.93 | 243.07 | 245.57 | 245.57 | -2.03% | 90,600 |
| Nov 27, 2024 | 250.95 | 255.04 | 249.25 | 250.66 | 250.66 | 1.46% | 163,354 |
| Nov 26, 2024 | 248.77 | 250.10 | 243.01 | 247.05 | 247.05 | -0.67% | 153,540 |
| Nov 25, 2024 | 246.22 | 250.08 | 242.93 | 248.72 | 248.72 | 1.33% | 182,333 |
| Nov 22, 2024 | 249.69 | 250.61 | 241.71 | 245.46 | 245.46 | -2.49% | 168,818 |
| Nov 21, 2024 | 245.00 | 253.43 | 242.10 | 251.73 | 251.73 | 3.44% | 187,000 |
| Nov 20, 2024 | 241.69 | 247.63 | 240.11 | 243.36 | 243.36 | 0.84% | 113,100 |
| Nov 19, 2024 | 237.89 | 242.97 | 235.01 | 241.33 | 241.33 | -0.47% | 164,015 |
| Nov 18, 2024 | 239.21 | 246.00 | 238.11 | 242.46 | 242.46 | 3.10% | 174,500 |
| Nov 15, 2024 | 240.00 | 243.08 | 234.51 | 235.17 | 235.17 | -0.26% | 167,933 |
| Nov 14, 2024 | 240.60 | 241.22 | 233.65 | 235.78 | 235.78 | -0.93% | 130,500 |
| Nov 13, 2024 | 235.94 | 240.26 | 234.10 | 238.00 | 238.00 | 0.65% | 117,777 |
| Nov 12, 2024 | 235.59 | 237.24 | 231.20 | 236.46 | 236.46 | -1.41% | 160,942 |
| Nov 11, 2024 | 236.21 | 242.65 | 231.86 | 239.83 | 239.83 | 1.34% | 209,420 |
| Nov 8, 2024 | 234.10 | 238.09 | 229.35 | 236.67 | 236.67 | -0.98% | 201,718 |
| Nov 7, 2024 | 239.84 | 241.11 | 234.54 | 239.02 | 239.02 | -1.20% | 176,400 |
| Nov 6, 2024 | 235.95 | 242.23 | 223.01 | 241.92 | 241.92 | 8.51% | 351,835 |
| Nov 5, 2024 | 212.38 | 224.77 | 212.38 | 222.94 | 222.94 | 4.48% | 217,050 |
| Nov 4, 2024 | 205.95 | 215.99 | 202.71 | 213.39 | 213.39 | 5.33% | 252,700 |
| Nov 1, 2024 | 204.00 | 214.99 | 200.00 | 202.60 | 202.60 | -2.74% | 280,181 |
| Oct 31, 2024 | 208.10 | 211.45 | 205.24 | 208.30 | 208.30 | 0.67% | 156,000 |
| Oct 30, 2024 | 207.29 | 211.20 | 206.82 | 206.91 | 206.91 | -1.40% | 88,100 |
| Oct 29, 2024 | 209.46 | 212.23 | 207.50 | 209.85 | 209.85 | 0.34% | 95,994 |
| Oct 28, 2024 | 206.01 | 212.16 | 206.01 | 209.14 | 209.14 | 1.52% | 122,707 |
| Oct 25, 2024 | 206.13 | 211.44 | 202.64 | 206.01 | 206.01 | 1.30% | 165,765 |
| Oct 24, 2024 | 199.80 | 204.54 | 198.01 | 203.37 | 203.37 | 2.49% | 182,300 |
| Oct 23, 2024 | 202.74 | 203.79 | 194.83 | 198.42 | 198.42 | -3.13% | 201,342 |
| Oct 22, 2024 | 205.00 | 206.70 | 202.61 | 204.84 | 204.84 | -0.70% | 103,341 |
| Oct 21, 2024 | 210.22 | 210.22 | 204.26 | 206.29 | 206.29 | -1.42% | 120,900 |
| Oct 18, 2024 | 213.74 | 214.69 | 207.20 | 209.27 | 209.27 | -0.82% | 242,533 |
| Oct 17, 2024 | 221.84 | 222.00 | 210.74 | 210.99 | 210.99 | -5.62% | 216,150 |
| Oct 16, 2024 | 224.36 | 229.36 | 220.30 | 223.55 | 223.55 | 1.39% | 167,100 |
| Oct 15, 2024 | 217.75 | 223.33 | 216.29 | 220.49 | 220.49 | -1.48% | 172,207 |
| Oct 14, 2024 | 222.00 | 224.11 | 220.12 | 223.80 | 223.80 | -0.18% | 108,450 |
| Oct 11, 2024 | 224.66 | 226.77 | 222.29 | 224.20 | 224.20 | -0.67% | 130,228 |
| Oct 10, 2024 | 220.00 | 225.72 | 220.00 | 225.72 | 225.72 | 2.11% | 147,600 |
| Oct 9, 2024 | 218.47 | 221.27 | 213.51 | 221.06 | 221.06 | 0.24% | 162,427 |
| Oct 8, 2024 | 225.37 | 228.79 | 220.28 | 220.52 | 220.52 | -7.34% | 242,100 |
| Oct 7, 2024 | 231.89 | 238.82 | 231.89 | 237.99 | 237.99 | 1.97% | 171,502 |
| Oct 4, 2024 | 228.93 | 235.83 | 225.57 | 233.40 | 233.40 | 3.47% | 124,000 |
| Oct 3, 2024 | 223.21 | 228.79 | 223.21 | 225.57 | 225.57 | -0.72% | 90,750 |
| Oct 2, 2024 | 233.00 | 235.22 | 224.54 | 227.21 | 227.21 | -2.25% | 161,716 |
| Oct 1, 2024 | 235.62 | 235.62 | 230.07 | 232.44 | 232.44 | -1.58% | 146,131 |
| Sep 30, 2024 | 243.53 | 246.98 | 234.62 | 236.18 | 236.18 | -2.08% | 234,125 |
| Sep 27, 2024 | 241.09 | 251.98 | 240.98 | 241.19 | 241.19 | 1.25% | 340,639 |
| Sep 26, 2024 | 232.93 | 239.10 | 232.93 | 238.21 | 238.21 | 7.46% | 309,530 |
| Sep 25, 2024 | 225.73 | 226.27 | 221.34 | 221.67 | 221.67 | -2.15% | 151,600 |
| Sep 24, 2024 | 221.55 | 233.13 | 221.55 | 226.54 | 226.54 | 6.36% | 300,220 |
| Sep 23, 2024 | 213.00 | 216.45 | 210.14 | 213.00 | 213.00 | 0.63% | 146,653 |
| Sep 20, 2024 | 212.46 | 217.70 | 205.08 | 211.67 | 211.67 | -0.51% | 773,729 |
| Sep 19, 2024 | 207.50 | 213.25 | 203.61 | 212.75 | 212.75 | 6.20% | 313,013 |
| Sep 18, 2024 | 206.61 | 208.27 | 199.39 | 200.33 | 200.33 | -2.57% | 371,944 |
| Sep 17, 2024 | 211.19 | 211.74 | 205.62 | 205.62 | 205.62 | -1.86% | 171,533 |
| Sep 16, 2024 | 211.49 | 211.51 | 205.13 | 209.52 | 209.52 | -0.56% | 226,900 |
| Sep 13, 2024 | 205.77 | 213.69 | 205.00 | 210.71 | 210.71 | 4.49% | 263,400 |
| Sep 12, 2024 | 197.11 | 208.47 | 196.00 | 201.65 | 201.65 | 4.55% | 364,119 |
| Sep 11, 2024 | 189.49 | 193.17 | 185.00 | 192.88 | 192.88 | 2.32% | 155,400 |
| Sep 10, 2024 | 193.00 | 193.00 | 186.00 | 188.50 | 188.50 | -2.29% | 271,455 |
| Sep 9, 2024 | 197.89 | 197.89 | 191.76 | 192.91 | 192.91 | -2.10% | 215,300 |
| Sep 6, 2024 | 201.85 | 203.00 | 193.00 | 197.04 | 197.04 | -3.18% | 380,900 |
| Sep 5, 2024 | 211.68 | 212.98 | 203.51 | 203.51 | 203.51 | -5.06% | 264,000 |
| Sep 4, 2024 | 216.00 | 216.68 | 211.49 | 214.35 | 214.35 | -1.59% | 197,672 |
| Sep 3, 2024 | 232.50 | 232.92 | 217.09 | 217.82 | 217.82 | -8.92% | 247,213 |
| Aug 30, 2024 | 239.86 | 242.47 | 238.58 | 239.15 | 239.15 | -0.15% | 127,800 |
| Aug 29, 2024 | 236.63 | 245.05 | 235.56 | 239.51 | 239.51 | 1.99% | 193,018 |
| Aug 28, 2024 | 230.42 | 235.22 | 228.75 | 234.84 | 234.84 | 0.71% | 232,456 |
| Aug 27, 2024 | 222.59 | 235.05 | 221.68 | 233.19 | 233.19 | 4.93% | 230,500 |
| Aug 26, 2024 | 228.96 | 231.31 | 222.05 | 222.24 | 222.24 | -1.81% | 182,200 |
| Aug 23, 2024 | 226.97 | 231.20 | 222.48 | 226.34 | 226.34 | 0.23% | 315,300 |
| Aug 22, 2024 | 234.04 | 234.63 | 224.27 | 225.82 | 225.82 | -3.73% | 214,600 |
| Aug 21, 2024 | 237.24 | 240.89 | 229.41 | 234.58 | 234.58 | 1.77% | 235,807 |
| Aug 20, 2024 | 238.67 | 238.68 | 227.79 | 230.49 | 230.49 | -3.33% | 202,300 |
| Aug 19, 2024 | 240.73 | 242.44 | 236.30 | 238.44 | 238.44 | -0.88% | 166,537 |
| Aug 16, 2024 | 234.28 | 242.10 | 230.82 | 240.56 | 240.56 | 2.29% | 234,936 |
| Aug 15, 2024 | 236.00 | 238.76 | 230.00 | 235.18 | 235.18 | 2.48% | 301,700 |
| Aug 14, 2024 | 252.50 | 254.74 | 228.00 | 229.49 | 229.49 | -10.14% | 517,648 |
| Aug 13, 2024 | 250.82 | 257.99 | 248.25 | 255.38 | 255.38 | 1.38% | 165,014 |
| Aug 12, 2024 | 258.37 | 258.37 | 249.52 | 251.91 | 251.91 | -2.60% | 186,700 |
| Aug 9, 2024 | 256.62 | 259.00 | 256.01 | 258.63 | 258.63 | 0.95% | 101,338 |
| Aug 8, 2024 | 255.00 | 259.20 | 251.80 | 256.19 | 256.19 | 1.44% | 205,818 |
| Aug 7, 2024 | 255.74 | 257.05 | 247.68 | 252.55 | 252.55 | 0.61% | 203,800 |
| Aug 6, 2024 | 250.39 | 252.37 | 245.53 | 251.03 | 251.03 | 0.32% | 235,100 |
| Aug 5, 2024 | 235.27 | 252.63 | 229.20 | 250.24 | 250.24 | -3.95% | 448,707 |
| Aug 2, 2024 | 267.63 | 267.63 | 259.28 | 260.52 | 260.52 | -6.47% | 338,911 |
| Aug 1, 2024 | 297.53 | 297.53 | 274.40 | 278.55 | 278.55 | -5.71% | 293,100 |