Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
202.60
-5.70 (-2.74%)
Nov 1, 2024, 4:00 PM EDT - Market closed
AMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 155,985 |
Oct 30, 2024 | 207.29 | 211.20 | 206.82 | 206.91 | 206.91 | -1.40% | 88,067 |
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% | 182,250 |
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% | 120,893 |
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% | 167,098 |
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% | 147,596 |
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% | 242,084 |
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% | 151,585 |
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% | 226,877 |
Sep 13, 2024 | 205.77 | 213.69 | 205.00 | 210.71 | 210.71 | 4.49% | 263,384 |
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% | 155,397 |
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% | 215,295 |
Sep 6, 2024 | 201.85 | 203.00 | 193.00 | 197.04 | 197.04 | -3.18% | 380,860 |
Sep 5, 2024 | 211.68 | 212.98 | 203.51 | 203.51 | 203.51 | -5.06% | 263,959 |
Sep 4, 2024 | 216.00 | 216.68 | 211.49 | 214.35 | 214.35 | -1.59% | 197,562 |
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% | 127,793 |
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% | 230,470 |
Aug 26, 2024 | 228.96 | 231.31 | 222.05 | 222.24 | 222.24 | -1.81% | 182,197 |
Aug 23, 2024 | 226.97 | 231.20 | 222.48 | 226.34 | 226.34 | 0.23% | 315,261 |
Aug 22, 2024 | 234.04 | 234.63 | 224.27 | 225.82 | 225.82 | -3.73% | 214,571 |
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% | 202,285 |
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% | 301,658 |
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% | 186,669 |
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 | 257.06 | 247.68 | 252.55 | 252.55 | 0.61% | 203,797 |
Aug 6, 2024 | 250.39 | 252.37 | 245.53 | 251.03 | 251.03 | 0.32% | 235,051 |
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% | 293,058 |
Jul 31, 2024 | 289.58 | 300.16 | 287.51 | 295.41 | 295.41 | 2.82% | 264,137 |
Jul 30, 2024 | 293.92 | 295.95 | 287.04 | 287.32 | 287.32 | -2.35% | 112,328 |
Jul 29, 2024 | 301.00 | 303.41 | 291.01 | 294.22 | 294.22 | -2.16% | 107,877 |
Jul 26, 2024 | 300.98 | 301.22 | 293.15 | 300.71 | 300.71 | 1.57% | 154,630 |
Jul 25, 2024 | 302.54 | 302.54 | 286.81 | 296.07 | 296.07 | -2.40% | 161,458 |
Jul 24, 2024 | 305.98 | 308.88 | 302.32 | 303.34 | 303.34 | -0.43% | 111,570 |
Jul 23, 2024 | 301.30 | 305.88 | 296.94 | 304.66 | 304.66 | 0.07% | 128,269 |
Jul 22, 2024 | 305.42 | 306.81 | 298.07 | 304.44 | 304.44 | -0.94% | 147,069 |
Jul 19, 2024 | 309.92 | 311.01 | 303.63 | 307.34 | 307.34 | -0.80% | 120,479 |
Jul 18, 2024 | 311.00 | 311.97 | 306.48 | 309.82 | 309.82 | -0.32% | 86,131 |
Jul 17, 2024 | 318.04 | 323.58 | 305.27 | 310.80 | 310.80 | -2.48% | 119,477 |
Jul 16, 2024 | 321.76 | 322.80 | 307.01 | 318.71 | 318.71 | -0.38% | 153,738 |
Jul 15, 2024 | 318.63 | 326.69 | 317.22 | 319.91 | 319.91 | 1.40% | 156,093 |
Jul 12, 2024 | 309.30 | 316.38 | 308.19 | 315.50 | 315.50 | 2.16% | 100,681 |
Jul 11, 2024 | 307.26 | 310.25 | 304.00 | 308.82 | 308.82 | 2.00% | 97,720 |
Jul 10, 2024 | 306.55 | 307.00 | 299.09 | 302.76 | 302.76 | -0.82% | 100,471 |
Jul 9, 2024 | 303.91 | 308.31 | 303.48 | 305.27 | 305.27 | 0.44% | 110,615 |
Jul 8, 2024 | 302.08 | 308.17 | 302.08 | 303.94 | 303.94 | - | 100,764 |
Jul 5, 2024 | 320.40 | 320.61 | 301.96 | 303.94 | 303.94 | -5.25% | 211,845 |
Jul 3, 2024 | 331.08 | 334.72 | 320.24 | 320.78 | 320.78 | -1.68% | 114,854 |
Jul 2, 2024 | 325.84 | 331.86 | 315.66 | 326.25 | 326.25 | -0.68% | 328,010 |
Jul 1, 2024 | 298.84 | 332.50 | 298.84 | 328.47 | 328.47 | 17.09% | 650,649 |
Jun 28, 2024 | 279.30 | 285.42 | 275.71 | 280.53 | 280.53 | 1.77% | 615,621 |
Jun 27, 2024 | 279.78 | 283.04 | 274.31 | 275.64 | 275.64 | -2.01% | 157,370 |
Jun 26, 2024 | 275.00 | 283.07 | 274.00 | 281.28 | 281.28 | 1.77% | 166,087 |
Jun 25, 2024 | 284.75 | 284.75 | 275.80 | 276.39 | 276.39 | -3.26% | 170,042 |
Jun 24, 2024 | 284.90 | 291.01 | 283.27 | 285.69 | 285.69 | -0.28% | 186,990 |
Jun 21, 2024 | 288.36 | 292.25 | 278.36 | 286.49 | 286.49 | -2.27% | 778,124 |
Jun 20, 2024 | 300.10 | 307.91 | 292.87 | 293.14 | 293.14 | -1.96% | 186,622 |
Jun 18, 2024 | 292.80 | 300.41 | 292.80 | 299.00 | 299.00 | 1.72% | 119,286 |
Jun 17, 2024 | 292.21 | 298.63 | 291.92 | 293.93 | 293.93 | -0.26% | 137,954 |
Jun 14, 2024 | 296.60 | 298.35 | 294.26 | 294.69 | 294.69 | -0.99% | 108,185 |
Jun 13, 2024 | 297.18 | 298.62 | 292.00 | 297.65 | 297.65 | -0.21% | 108,310 |
Jun 12, 2024 | 305.00 | 305.72 | 297.00 | 298.28 | 298.28 | -0.87% | 135,728 |