Alpha Metallurgical Resources

AMR
🏛️ usa →
166.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 165.18 168.49 161.90 166.31 0.2M
2025-09-26 162.88 164.99 160.13 162.65 0.2M
2025-09-25 168.12 171.17 163.92 163.98 0.3M
2025-09-24 163.85 167.30 161.85 165.67 0.2M
2025-09-23 163.37 164.60 160.02 163.24 0.3M
2025-09-22 165.00 165.50 158.39 161.85 0.3M
2025-09-19 166.40 169.50 164.90 166.10 0.6M
2025-09-18 166.00 169.15 162.02 164.39 0.4M
2025-09-17 157.07 162.99 155.37 159.02 0.3M
2025-09-16 156.11 158.56 151.61 157.73 0.3M
2025-09-15 144.95 157.17 144.95 155.26 0.5M
2025-09-12 141.71 143.80 140.41 142.90 0.2M
2025-09-11 139.94 145.00 139.94 142.12 0.2M
2025-09-10 138.05 141.96 138.00 141.93 0.2M
2025-09-09 141.20 144.54 138.24 138.72 0.3M
2025-09-08 146.40 146.40 140.43 140.86 0.2M
2025-09-05 136.50 147.03 136.50 146.35 0.3M
2025-09-04 137.76 139.72 135.56 135.90 0.3M
2025-09-03 139.35 140.01 135.05 138.40 0.3M
2025-09-02 146.15 146.15 138.67 140.30 0.4M
2025-08-29 145.65 150.35 145.65 149.19 0.2M
2025-08-28 146.99 147.99 142.00 145.88 0.3M
2025-08-27 143.51 146.77 142.63 145.62 0.2M
2025-08-26 142.73 145.46 142.05 144.94 0.2M
2025-08-25 142.15 147.18 140.87 144.58 0.4M
2025-08-22 138.13 144.11 138.01 141.43 0.3M
2025-08-21 139.79 140.77 136.98 138.14 0.2M
2025-08-20 136.19 140.64 134.01 139.41 0.5M
2025-08-19 141.40 141.95 135.99 136.75 0.6M
2025-08-18 146.73 147.56 140.51 141.12 0.4M
2025-08-15 159.33 159.33 144.24 146.71 0.7M
2025-08-14 162.22 165.05 155.21 159.76 0.4M
2025-08-13 162.46 169.27 160.54 166.52 0.5M
2025-08-12 157.00 166.61 156.71 163.80 0.6M
2025-08-11 149.92 157.00 146.17 156.14 0.8M
2025-08-08 148.58 157.96 145.89 149.91 0.9M
2025-08-07 128.00 130.72 123.78 129.45 0.5M
2025-08-06 125.31 125.93 122.38 123.27 0.2M
2025-08-05 120.75 126.50 119.04 125.09 0.3M
2025-08-04 114.33 119.47 114.33 118.62 0.3M
2025-08-01 115.00 116.86 113.00 115.08 0.3M
2025-07-31 116.24 119.17 115.00 118.07 0.3M
2025-07-30 123.55 125.00 118.00 119.29 0.3M
2025-07-29 125.00 127.95 124.43 126.07 0.2M
2025-07-28 133.60 133.60 122.72 125.78 0.6M
2025-07-25 136.49 137.49 131.29 134.31 0.3M
2025-07-24 134.13 138.56 133.37 138.09 0.3M
2025-07-23 142.87 142.87 136.04 136.58 0.5M
2025-07-22 134.90 145.42 133.99 141.35 0.9M
2025-07-21 128.08 133.72 125.51 126.07 0.4M
2025-07-18 123.36 128.33 121.57 124.27 0.3M
2025-07-17 115.00 123.42 114.72 122.75 0.4M
2025-07-16 116.44 117.15 113.78 113.89 0.3M
2025-07-15 116.57 119.60 115.25 115.59 0.3M
2025-07-14 122.71 127.30 116.60 117.09 0.5M
2025-07-11 116.09 123.69 114.94 122.59 0.4M
2025-07-10 111.32 119.80 111.32 117.49 0.4M
2025-07-09 112.28 112.52 109.21 109.21 0.3M
2025-07-08 111.50 115.97 109.81 112.28 0.4M
2025-07-07 115.08 117.38 110.77 112.34 0.4M
2025-07-03 118.14 118.14 111.94 116.64 0.4M
2025-07-02 108.57 121.53 107.86 118.79 0.8M
2025-07-01 110.95 111.24 104.42 104.99 0.5M
2025-06-30 107.47 114.68 105.01 112.48 0.7M
2025-06-27 101.16 106.00 100.09 104.88 0.7M
2025-06-26 100.51 103.75 98.90 99.77 0.3M
2025-06-25 103.80 104.69 97.41 99.46 0.6M
2025-06-24 106.98 107.00 103.30 104.34 0.3M
2025-06-23 107.00 109.08 103.31 106.02 0.4M
2025-06-20 116.93 116.93 107.01 107.01 0.6M
2025-06-18 113.34 118.00 112.19 115.71 0.2M
2025-06-17 113.78 118.67 111.33 112.97 0.2M
2025-06-16 114.00 114.04 110.12 113.09 0.2M
2025-06-13 109.26 112.70 109.00 112.62 0.2M
2025-06-12 109.68 111.20 108.78 110.30 0.2M
2025-06-11 111.60 113.00 109.57 111.32 0.2M
2025-06-10 114.12 114.54 110.71 111.78 0.2M
2025-06-09 111.76 114.32 108.55 112.16 0.3M
2025-06-06 109.23 111.30 109.00 110.58 0.2M
2025-06-05 111.45 111.45 107.61 107.64 0.3M
2025-06-04 111.70 113.53 109.70 111.13 0.3M
2025-06-03 109.01 111.78 102.13 111.51 0.4M
2025-06-02 113.73 117.03 109.34 110.21 0.4M
2025-05-30 113.45 114.51 111.95 112.04 0.3M
2025-05-29 115.81 116.50 113.36 115.64 0.2M
2025-05-28 119.14 119.40 115.52 115.55 0.2M
2025-05-27 117.00 121.95 116.36 120.37 0.3M
2025-05-23 112.94 117.80 112.53 115.96 0.3M
2025-05-22 119.99 120.13 114.83 115.06 0.3M
2025-05-21 121.06 124.74 120.86 121.37 0.2M
2025-05-20 122.95 124.46 120.13 123.16 0.2M
2025-05-19 123.54 123.61 120.51 123.03 0.2M
2025-05-16 120.76 126.98 119.26 125.41 0.2M
2025-05-15 119.71 122.03 116.94 121.49 0.3M
2025-05-14 126.98 128.38 120.51 122.13 0.3M
2025-05-13 120.00 128.43 119.55 127.67 0.4M
2025-05-12 119.17 121.50 114.85 119.01 0.5M
2025-05-09 113.25 119.00 111.72 113.43 0.7M
2025-05-08 125.47 126.87 121.06 123.97 0.4M
2025-05-07 130.00 130.33 123.86 125.83 0.3M
2025-05-06 128.89 129.70 123.06 128.68 0.2M
2025-05-05 126.59 128.78 125.47 128.38 0.1M
2025-05-02 123.61 127.91 121.63 126.69 0.2M
2025-05-01 122.24 122.78 117.40 121.21 0.3M
2025-04-30 119.33 121.63 118.14 121.35 0.3M
2025-04-29 122.94 124.16 120.95 123.03 0.3M
2025-04-28 125.12 127.36 122.51 124.54 0.2M
2025-04-25 126.97 126.97 123.25 126.20 0.2M
2025-04-24 124.88 130.00 123.38 129.39 0.2M
2025-04-23 129.61 130.88 122.36 124.45 0.4M
2025-04-22 122.17 124.50 117.90 124.35 0.3M
2025-04-21 125.46 125.94 118.33 121.20 0.3M
2025-04-17 118.67 124.94 118.62 124.22 0.3M
2025-04-16 117.02 122.00 116.53 118.48 0.3M
2025-04-15 114.16 118.59 113.18 118.01 0.3M
2025-04-14 120.49 120.49 113.81 115.91 0.3M
2025-04-11 110.98 118.90 110.98 118.67 0.4M
2025-04-10 115.00 117.50 109.14 110.52 0.3M
2025-04-09 113.69 125.00 108.61 116.31 0.6M
2025-04-08 120.59 121.96 110.56 112.12 0.5M
2025-04-07 105.00 113.78 100.00 109.54 0.5M
2025-04-04 109.85 110.69 104.23 108.52 0.6M
2025-04-03 118.50 119.84 114.50 115.77 0.4M
2025-04-02 126.99 128.72 122.00 124.81 0.2M
2025-04-01 125.90 130.30 125.79 128.15 0.2M
2025-03-31 123.54 126.15 121.36 125.25 0.2M
2025-03-28 130.78 131.93 124.23 126.49 0.2M
2025-03-27 129.32 132.78 125.34 132.08 0.2M
2025-03-26 130.04 132.88 127.41 130.08 0.2M
2025-03-25 129.39 134.99 129.39 130.18 0.3M
2025-03-24 127.25 131.68 126.12 129.45 0.2M
2025-03-21 122.80 125.87 122.00 125.06 1.0M
2025-03-20 125.44 129.53 122.20 125.01 0.3M
2025-03-19 130.00 130.75 125.70 126.83 0.3M
2025-03-18 128.64 130.49 123.57 129.96 0.3M
2025-03-17 131.40 131.71 126.00 126.74 0.3M
2025-03-14 134.53 134.78 128.90 131.40 0.3M
2025-03-13 128.44 133.74 127.54 132.16 0.2M
2025-03-12 142.48 143.02 129.87 129.95 0.4M
2025-03-11 139.55 142.43 136.68 141.59 0.4M
2025-03-10 132.18 138.41 130.43 136.56 0.4M
2025-03-07 134.34 135.52 131.79 132.79 0.3M
2025-03-06 131.59 134.61 129.03 133.96 0.3M
2025-03-05 132.88 135.07 126.32 132.96 0.5M
2025-03-04 128.62 135.47 125.81 132.32 0.5M
2025-03-03 140.89 146.62 130.87 131.58 0.6M
2025-02-28 151.57 156.06 131.57 137.52 1.0M
2025-02-27 149.00 151.53 146.26 148.56 0.4M
2025-02-26 151.28 153.29 146.85 149.24 0.3M
2025-02-25 155.38 155.38 148.09 150.78 0.4M
2025-02-24 156.58 161.27 154.00 156.61 0.3M
2025-02-21 163.43 163.68 153.00 153.70 0.3M
2025-02-20 163.30 165.25 158.78 161.16 0.3M
2025-02-19 168.76 169.25 160.36 162.44 0.3M
2025-02-18 170.00 171.68 165.62 170.27 0.3M
2025-02-14 185.16 186.44 168.04 168.06 0.4M
2025-02-13 180.23 184.78 180.00 184.51 0.1M
2025-02-12 183.45 185.59 179.54 179.55 0.2M
2025-02-11 182.56 187.28 181.28 185.64 0.1M
2025-02-10 180.01 189.00 180.01 183.47 0.3M
2025-02-07 181.95 184.34 177.98 179.14 0.3M
2025-02-06 187.99 192.34 179.14 179.70 0.2M
2025-02-05 185.46 187.15 180.15 185.55 0.2M
2025-02-04 178.50 187.01 178.34 185.42 0.2M
2025-02-03 180.00 185.07 178.95 180.28 0.2M
2025-01-31 185.50 185.75 181.54 183.17 0.1M
2025-01-30 190.91 190.91 182.88 186.90 0.1M
2025-01-29 184.44 190.76 184.44 189.00 0.1M
2025-01-28 188.75 190.57 184.10 184.53 0.1M
2025-01-27 194.20 195.09 188.02 188.22 0.2M
2025-01-24 200.55 201.75 193.24 193.84 0.1M
2025-01-23 194.11 203.97 194.00 199.22 0.2M
2025-01-22 197.30 198.55 191.29 193.40 0.2M
2025-01-21 195.96 199.10 192.31 196.42 0.1M
2025-01-17 192.00 193.12 190.48 192.65 0.1M
2025-01-16 190.37 193.17 187.97 190.10 0.2M
2025-01-15 197.52 197.52 190.51 191.30 0.2M
2025-01-14 198.44 200.00 188.00 192.49 0.3M
2025-01-13 175.80 195.75 173.55 194.99 0.4M
2025-01-10 187.55 187.55 176.01 176.67 0.3M
2025-01-08 188.00 189.19 185.30 187.42 0.2M
2025-01-07 192.00 193.42 187.75 190.01 0.2M
2025-01-06 199.41 200.44 191.17 191.24 0.2M
2025-01-03 199.68 200.65 195.00 196.96 0.2M
2025-01-02 204.27 206.89 199.18 201.69 0.1M