Comparing Back to the side-by-side chart ↗
Alpha Metallurgical Resources Inc (AMR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.56 | 173.31 | 165.48 | 166.73 | -1.76% | 260,200 |
| 2026-10-15 | 173.50 | 174.60 | 165.54 | 169.71 | -2.75% | 434,200 |
| 2026-10-14 | 182.00 | 182.00 | 170.47 | 174.51 | -5.12% | 320,000 |
| 2026-10-13 | 188.40 | 188.40 | 183.16 | 183.93 | -0.91% | 145,700 |
| 2026-10-12 | 181.09 | 189.38 | 179.23 | 185.62 | +2.23% | 227,500 |
| 2026-10-09 | 175.48 | 184.53 | 173.50 | 181.57 | +4.18% | 224,300 |
| 2026-10-08 | 170.24 | 177.65 | 170.24 | 174.28 | +2.39% | 222,200 |
| 2026-10-07 | 173.63 | 174.43 | 168.20 | 170.21 | -3.83% | 165,500 |
| 2026-10-06 | 174.14 | 177.40 | 169.97 | 176.98 | +1.95% | 232,300 |
| 2026-10-05 | 173.05 | 175.67 | 168.88 | 173.60 | +1.20% | 256,700 |
| 2026-10-02 | 173.00 | 174.08 | 170.76 | 171.54 | +0.73% | 200,600 |
| 2026-10-01 | 166.71 | 171.29 | 163.91 | 170.29 | +1.23% | 304,100 |
| 2026-09-30 | 168.43 | 175.61 | 167.94 | 168.22 | +1.34% | 340,000 |
| 2026-09-29 | 172.65 | 172.65 | 164.08 | 166.00 | -5.43% | 303,200 |
| 2026-09-28 | 173.81 | 176.00 | 171.84 | 175.54 | +0.64% | 243,700 |
| 2026-09-25 | 171.22 | 174.61 | 170.88 | 174.43 | +1.41% | 182,700 |
| 2026-09-24 | 179.24 | 179.63 | 165.98 | 172.01 | -4.65% | 514,500 |
| 2026-09-23 | 184.83 | 189.99 | 180.19 | 180.40 | -4.33% | 203,600 |
| 2026-09-22 | 176.31 | 189.81 | 174.32 | 188.57 | +7.45% | 334,300 |
| 2026-09-21 | 176.39 | 178.79 | 174.63 | 175.49 | +0.73% | 250,400 |
| 2026-09-18 | 177.34 | 179.09 | 172.52 | 174.22 | -5.69% | 635,100 |
| 2026-09-17 | 192.84 | 194.77 | 184.45 | 184.73 | -2.51% | 222,400 |
| 2026-09-16 | 191.45 | 197.99 | 187.84 | 189.49 | +0.46% | 340,500 |
| 2026-09-15 | 197.83 | 199.97 | 184.55 | 188.62 | -4.67% | 446,200 |
| 2026-09-14 | 205.32 | 205.32 | 197.07 | 197.85 | -5.52% | 377,900 |
| 2026-09-11 | 217.00 | 217.82 | 206.80 | 209.41 | -3.82% | 414,700 |
| 2026-09-10 | 223.21 | 225.01 | 217.01 | 217.73 | -4.06% | 193,000 |
| 2026-09-09 | 228.96 | 233.13 | 225.65 | 226.94 | +1.43% | 269,500 |
| 2026-09-08 | 222.03 | 230.00 | 221.62 | 223.74 | -0.74% | 263,100 |
| 2026-09-04 | 216.26 | 227.29 | 216.26 | 225.41 | +3.79% | 252,800 |
| 2026-09-03 | 234.95 | 235.00 | 212.21 | 217.18 | -6.91% | 343,700 |
| 2026-09-02 | 232.00 | 242.50 | 231.12 | 233.29 | -0.05% | 315,900 |
| 2026-09-01 | 235.72 | 236.70 | 230.00 | 233.41 | -0.97% | 345,800 |
| 2026-08-31 | 229.68 | 238.35 | 228.20 | 235.70 | +4.19% | 420,800 |
| 2026-08-28 | 224.02 | 235.00 | 224.02 | 226.23 | -0.51% | 326,400 |
| 2026-08-27 | 215.96 | 229.05 | 214.45 | 227.38 | +4.34% | 369,500 |
| 2026-08-26 | 217.17 | 224.00 | 210.62 | 217.92 | +1.06% | 349,700 |
| 2026-08-25 | 210.00 | 217.75 | 203.72 | 215.63 | +2.72% | 312,607 |
| 2026-08-24 | 210.00 | 218.94 | 207.02 | 209.93 | -0.04% | 464,296 |
| 2026-08-21 | 200.75 | 211.87 | 200.75 | 210.01 | +8.09% | 519,400 |
| 2026-08-20 | 188.15 | 195.45 | 187.26 | 194.30 | -0.06% | 513,800 |
| 2026-08-19 | 173.92 | 195.53 | 172.04 | 194.42 | +14.74% | 552,500 |
| 2026-08-18 | 166.47 | 171.00 | 165.67 | 169.44 | +0.25% | 342,500 |
| 2026-08-17 | 165.15 | 169.98 | 162.50 | 169.01 | +1.78% | 447,200 |
| 2026-08-14 | 157.93 | 166.51 | 157.41 | 166.05 | +6.72% | 254,700 |
| 2026-08-13 | 156.08 | 162.22 | 154.36 | 155.60 | -2.46% | 334,100 |
| 2026-08-12 | 155.56 | 159.79 | 152.66 | 159.52 | +3.72% | 319,400 |
| 2026-08-11 | 154.87 | 157.99 | 152.36 | 153.80 | -0.01% | 207,500 |
| 2026-08-10 | 149.24 | 154.45 | 146.29 | 153.81 | +1.22% | 241,700 |
| 2026-08-07 | 147.50 | 153.00 | 144.75 | 151.95 | -0.11% | 301,600 |
| 2026-08-06 | 148.00 | 156.44 | 145.00 | 152.12 | +4.11% | 412,300 |
| 2026-08-05 | 143.00 | 147.47 | 140.49 | 146.12 | +3.93% | 361,700 |
| 2026-08-04 | 139.67 | 142.76 | 138.73 | 140.59 | +1.58% | 322,400 |
| 2026-08-03 | 136.00 | 142.35 | 133.64 | 138.40 | +0.90% | 421,800 |
| 2026-07-31 | 144.70 | 144.73 | 135.91 | 137.16 | -4.62% | 389,800 |
| 2026-07-30 | 139.86 | 144.04 | 136.25 | 143.81 | +3.34% | 206,200 |
| 2026-07-29 | 142.25 | 142.93 | 135.45 | 139.16 | -4.07% | 327,100 |
| 2026-07-28 | 143.15 | 147.43 | 141.66 | 145.07 | -0.32% | 302,700 |
| 2026-07-27 | 142.94 | 147.16 | 140.00 | 145.54 | +1.82% | 609,100 |
| 2026-07-24 | 142.74 | 144.69 | 136.52 | 142.94 | -0.19% | 304,500 |
| 2026-07-23 | 146.61 | 149.03 | 141.93 | 143.21 | -2.09% | 236,700 |
| 2026-07-22 | 143.10 | 147.50 | 142.75 | 146.27 | +2.98% | 203,000 |
| 2026-07-21 | 142.58 | 147.47 | 141.70 | 142.04 | -1.20% | 202,200 |
| 2026-07-20 | 143.75 | 144.86 | 140.83 | 143.76 | -0.03% | 242,900 |
| 2026-07-17 | 145.19 | 145.41 | 141.63 | 143.80 | -0.98% | 191,500 |
| 2026-07-16 | 156.05 | 156.10 | 144.97 | 145.22 | -4.82% | 185,500 |
| 2026-07-15 | 155.35 | 156.88 | 150.29 | 152.57 | -0.89% | 199,100 |
| 2026-07-14 | 151.00 | 155.75 | 151.00 | 153.94 | +3.52% | 219,100 |
| 2026-07-13 | 147.99 | 150.95 | 145.65 | 148.70 | +1.37% | 245,300 |
| 2026-07-10 | 147.66 | 148.92 | 144.08 | 146.69 | -2.19% | 343,100 |
| 2026-07-09 | 151.00 | 151.00 | 147.05 | 149.97 | -0.66% | 200,800 |
| 2026-07-08 | 152.00 | 155.15 | 150.89 | 150.96 | -0.70% | 249,600 |
| 2026-07-07 | 157.63 | 157.65 | 149.31 | 152.03 | -3.50% | 296,700 |
| 2026-07-06 | 158.00 | 162.76 | 156.45 | 157.54 | -1.54% | 234,300 |
| 2026-07-02 | 159.76 | 164.25 | 157.30 | 160.00 | +1.65% | 203,900 |
| 2026-07-01 | 164.85 | 170.00 | 157.16 | 157.40 | -4.57% | 255,400 |
| 2026-06-30 | 165.00 | 166.96 | 161.90 | 164.94 | +0.41% | 179,300 |
| 2026-06-29 | 162.76 | 167.80 | 160.44 | 164.26 | -0.60% | 160,700 |
| 2026-06-26 | 166.88 | 171.97 | 162.54 | 165.25 | -1.74% | 251,100 |
| 2026-06-25 | 164.00 | 168.55 | 161.87 | 168.18 | +2.93% | 170,200 |
| 2026-06-24 | 163.98 | 166.07 | 159.34 | 163.39 | -1.97% | 319,400 |
| 2026-06-23 | 174.87 | 174.87 | 166.10 | 166.68 | -4.80% | 319,400 |
| 2026-06-22 | 181.78 | 182.90 | 172.34 | 175.09 | -5.75% | 367,000 |
| 2026-06-18 | 194.22 | 194.81 | 185.10 | 185.77 | -3.93% | 339,200 |
| 2026-06-17 | 194.83 | 198.57 | 190.88 | 193.37 | +2.97% | 259,800 |
| 2026-06-16 | 190.00 | 192.07 | 185.00 | 187.80 | -1.31% | 156,600 |
| 2026-06-15 | 201.00 | 201.00 | 190.16 | 190.29 | -5.24% | 210,900 |
| 2026-06-12 | 190.38 | 202.28 | 190.38 | 200.82 | +6.18% | 286,800 |
| 2026-06-11 | 196.08 | 196.96 | 186.72 | 189.13 | -2.66% | 297,500 |
| 2026-06-10 | 195.52 | 203.61 | 192.32 | 194.29 | +0.37% | 186,700 |
| 2026-06-09 | 201.40 | 201.40 | 188.58 | 193.58 | -4.26% | 218,700 |
| 2026-06-08 | 207.00 | 208.00 | 195.16 | 202.19 | -0.09% | 229,000 |
| 2026-06-05 | 213.28 | 213.97 | 200.63 | 202.38 | -5.96% | 262,600 |
| 2026-06-04 | 209.59 | 220.58 | 209.59 | 215.21 | +1.14% | 195,600 |
| 2026-06-03 | 213.80 | 219.16 | 207.64 | 212.78 | -2.35% | 248,000 |
| 2026-06-02 | 213.95 | 222.00 | 212.97 | 217.90 | +1.17% | 245,700 |
| 2026-06-01 | 203.19 | 219.25 | 203.07 | 215.37 | +8.24% | 332,700 |
| 2026-05-29 | 212.88 | 214.44 | 194.98 | 198.97 | -6.90% | 455,100 |
| 2026-05-28 | 199.78 | 214.00 | 196.99 | 213.72 | +6.38% | 306,300 |
| 2026-05-27 | 189.94 | 203.92 | 186.35 | 200.90 | +4.19% | 407,700 |
| 2026-05-26 | 178.99 | 193.62 | 178.99 | 192.83 | +10.00% | 384,496 |
| 2026-05-22 | 173.29 | 177.16 | 171.21 | 175.30 | +1.78% | 184,200 |
| 2026-05-21 | 174.01 | 178.00 | 171.94 | 172.24 | -1.35% | 203,300 |
| 2026-05-20 | 179.09 | 179.09 | 172.77 | 174.60 | -1.12% | 170,458 |
| 2026-05-19 | 182.00 | 182.30 | 173.23 | 176.58 | -3.14% | 186,109 |
| 2026-05-18 | 182.47 | 185.25 | 177.20 | 182.30 | +1.45% | 421,272 |
| 2026-05-15 | 178.61 | 183.04 | 177.60 | 179.69 | -1.23% | 336,400 |
| 2026-05-14 | 179.44 | 184.18 | 170.01 | 181.93 | +1.39% | 248,900 |
| 2026-05-13 | 185.48 | 186.97 | 174.35 | 179.44 | -4.57% | 341,700 |
| 2026-05-12 | 184.48 | 191.74 | 182.27 | 188.03 | +0.34% | 251,700 |
| 2026-05-11 | 184.37 | 193.00 | 182.00 | 187.39 | +1.78% | 247,300 |
| 2026-05-08 | 178.93 | 196.59 | 178.93 | 184.11 | -4.82% | 350,300 |
| 2026-05-07 | 195.57 | 197.31 | 192.32 | 193.43 | -1.89% | 183,000 |
| 2026-05-06 | 187.28 | 199.32 | 187.13 | 197.16 | +4.58% | 259,600 |
| 2026-05-05 | 183.58 | 190.32 | 183.50 | 188.52 | +1.97% | 198,700 |
| 2026-05-04 | 182.03 | 185.72 | 180.07 | 184.87 | +1.37% | 219,400 |
| 2026-05-01 | 183.07 | 185.71 | 176.01 | 182.37 | -2.19% | 235,000 |
| 2026-04-30 | 188.45 | 190.50 | 182.46 | 186.45 | -1.89% | 226,800 |
| 2026-04-29 | 196.81 | 198.82 | 189.70 | 190.04 | -2.74% | 246,600 |
| 2026-04-28 | 196.39 | 199.18 | 191.58 | 195.39 | +0.23% | 135,700 |
| 2026-04-27 | 188.33 | 196.00 | 188.32 | 194.94 | +4.12% | 175,600 |
| 2026-04-24 | 191.00 | 195.00 | 187.13 | 187.23 | -5.87% | 292,400 |
| 2026-04-23 | 208.53 | 208.53 | 198.87 | 198.91 | -4.66% | 200,300 |
| 2026-04-22 | 208.97 | 212.00 | 206.29 | 208.63 | +0.90% | 223,400 |
| 2026-04-21 | 195.46 | 209.23 | 195.46 | 206.77 | +6.02% | 380,700 |
| 2026-04-20 | 192.00 | 198.00 | 189.95 | 195.03 | +1.74% | 256,700 |
| 2026-04-17 | 190.03 | 192.21 | 182.00 | 191.70 | +1.13% | 214,000 |
| 2026-04-16 | 194.48 | 199.34 | 188.01 | 189.56 | -2.06% | 243,400 |
| 2026-04-15 | 185.40 | 195.22 | 183.01 | 193.55 | +3.58% | 249,100 |
| 2026-04-14 | 193.90 | 194.10 | 186.03 | 186.86 | -3.73% | 203,400 |
| 2026-04-13 | 194.15 | 197.91 | 191.82 | 194.09 | +0.82% | 178,300 |
| 2026-04-10 | 186.10 | 197.39 | 186.10 | 192.52 | +3.95% | 165,300 |
| 2026-04-09 | 200.37 | 201.62 | 181.21 | 185.20 | -7.05% | 366,900 |
| 2026-04-08 | 200.07 | 204.21 | 191.09 | 199.24 | -2.21% | 372,100 |
| 2026-04-07 | 209.15 | 211.00 | 201.50 | 203.74 | -2.11% | 214,100 |
| 2026-04-06 | 211.04 | 211.04 | 202.50 | 208.14 | -0.56% | 135,700 |
| 2026-04-02 | 197.46 | 209.63 | 197.46 | 209.31 | +5.54% | 206,200 |
| 2026-04-01 | 206.39 | 210.45 | 198.09 | 198.33 | -3.38% | 274,900 |
| 2026-03-31 | 215.45 | 217.91 | 204.01 | 205.27 | -4.19% | 309,900 |
| 2026-03-30 | 226.80 | 231.63 | 210.78 | 214.24 | -4.04% | 378,300 |
| 2026-03-27 | 215.69 | 224.98 | 213.10 | 223.26 | +3.40% | 254,800 |
| 2026-03-26 | 214.27 | 220.87 | 214.27 | 215.92 | -0.74% | 283,400 |
| 2026-03-25 | 218.00 | 223.02 | 214.38 | 217.53 | -0.20% | 266,500 |
| 2026-03-24 | 199.77 | 222.18 | 199.77 | 217.97 | +8.64% | 553,800 |
| 2026-03-23 | 194.53 | 203.37 | 192.15 | 200.63 | +3.58% | 456,600 |
| 2026-03-20 | 199.17 | 200.00 | 190.60 | 193.69 | -2.63% | 391,100 |
| 2026-03-19 | 195.99 | 213.48 | 194.21 | 198.92 | +1.45% | 355,900 |
| 2026-03-18 | 190.44 | 198.99 | 187.40 | 196.08 | +2.73% | 198,500 |
| 2026-03-17 | 187.81 | 191.02 | 183.43 | 190.87 | +1.93% | 245,300 |
| 2026-03-16 | 190.20 | 192.49 | 184.00 | 187.25 | -0.32% | 164,300 |
| 2026-03-13 | 191.24 | 191.51 | 184.50 | 187.86 | -0.85% | 232,400 |
| 2026-03-12 | 191.84 | 197.21 | 186.48 | 189.48 | +1.03% | 435,200 |
| 2026-03-11 | 179.75 | 188.23 | 178.98 | 187.55 | +3.73% | 248,100 |
| 2026-03-10 | 174.70 | 185.53 | 171.85 | 180.80 | +3.21% | 294,700 |
| 2026-03-09 | 167.00 | 180.48 | 166.40 | 175.18 | +3.90% | 304,300 |
| 2026-03-06 | 167.39 | 171.17 | 166.00 | 168.60 | -0.27% | 218,700 |
| 2026-03-05 | 181.88 | 181.88 | 167.90 | 169.05 | -7.47% | 345,500 |
| 2026-03-04 | 175.93 | 184.82 | 171.93 | 182.69 | +5.33% | 394,900 |
| 2026-03-03 | 159.22 | 174.37 | 155.50 | 173.45 | +5.01% | 386,900 |
| 2026-03-02 | 163.22 | 166.84 | 157.70 | 165.18 | +1.56% | 386,800 |
| 2026-02-27 | 166.57 | 167.00 | 157.74 | 162.65 | -3.21% | 600,800 |
| 2026-02-26 | 175.75 | 175.75 | 164.78 | 168.05 | -4.23% | 567,400 |
| 2026-02-25 | 182.14 | 182.22 | 174.96 | 175.48 | -2.85% | 273,900 |
| 2026-02-24 | 176.61 | 183.80 | 174.69 | 180.63 | +2.17% | 367,500 |
| 2026-02-23 | 173.50 | 177.32 | 173.00 | 176.79 | +0.68% | 171,400 |
| 2026-02-20 | 176.29 | 177.49 | 171.51 | 175.60 | -0.64% | 238,200 |
| 2026-02-19 | 177.23 | 179.92 | 172.49 | 176.73 | -2.25% | 276,200 |
| 2026-02-18 | 180.88 | 185.45 | 178.38 | 180.79 | -0.34% | 232,600 |
| 2026-02-17 | 182.98 | 185.71 | 178.75 | 181.41 | -2.22% | 194,300 |
| 2026-02-13 | 186.90 | 188.56 | 181.20 | 185.52 | -1.21% | 170,700 |
| 2026-02-12 | 193.68 | 197.95 | 182.76 | 187.79 | -1.63% | 244,700 |
| 2026-02-11 | 193.75 | 193.76 | 182.46 | 190.91 | +0.51% | 480,100 |
| 2026-02-10 | 202.00 | 204.55 | 189.05 | 189.95 | -6.64% | 486,900 |
| 2026-02-09 | 205.95 | 208.38 | 201.74 | 203.46 | -1.39% | 233,500 |
| 2026-02-06 | 203.45 | 212.00 | 203.45 | 206.32 | +2.26% | 194,400 |
| 2026-02-05 | 204.74 | 209.00 | 200.46 | 201.76 | -3.35% | 207,800 |
| 2026-02-04 | 209.18 | 210.00 | 202.09 | 208.76 | -1.01% | 192,200 |
| 2026-02-03 | 207.81 | 211.17 | 204.37 | 210.89 | +4.16% | 211,800 |
| 2026-02-02 | 207.06 | 209.72 | 199.48 | 202.46 | -3.50% | 276,800 |
| 2026-01-30 | 215.47 | 215.47 | 205.27 | 209.80 | -5.09% | 424,200 |
| 2026-01-29 | 218.00 | 224.50 | 215.10 | 221.06 | +2.47% | 264,500 |
| 2026-01-28 | 222.93 | 222.93 | 211.36 | 215.74 | -2.53% | 197,300 |
| 2026-01-27 | 213.88 | 223.11 | 213.88 | 221.33 | +3.48% | 206,200 |
| 2026-01-26 | 233.00 | 234.38 | 212.76 | 213.88 | -7.47% | 402,500 |
| 2026-01-23 | 235.83 | 236.90 | 228.78 | 231.15 | -1.64% | 184,000 |
| 2026-01-22 | 238.55 | 244.42 | 233.00 | 235.00 | +0.05% | 206,400 |
| 2026-01-21 | 236.01 | 237.00 | 228.36 | 234.89 | +0.87% | 251,600 |
| 2026-01-20 | 239.60 | 244.99 | 230.00 | 232.87 | -3.30% | 384,800 |
| 2026-01-16 | 245.16 | 247.28 | 236.50 | 240.82 | -3.54% | 182,300 |
| 2026-01-15 | 248.98 | 253.82 | 243.50 | 249.65 | +0.01% | 218,800 |
| 2026-01-14 | 241.21 | 253.32 | 237.45 | 249.63 | +3.79% | 280,100 |
| 2026-01-13 | 246.09 | 248.25 | 230.99 | 240.52 | -2.26% | 319,000 |
| 2026-01-12 | 245.68 | 249.98 | 240.00 | 246.09 | +1.56% | 228,100 |
| 2026-01-09 | 231.93 | 247.53 | 229.95 | 242.32 | +4.94% | 467,500 |
| 2026-01-08 | 217.87 | 232.62 | 213.58 | 230.91 | +3.91% | 319,100 |
| 2026-01-07 | 208.62 | 225.47 | 208.16 | 222.22 | +5.04% | 401,000 |
| 2026-01-06 | 202.16 | 216.00 | 202.16 | 211.55 | +4.82% | 218,900 |
| 2026-01-05 | 204.34 | 210.38 | 200.62 | 201.82 | -0.61% | 260,400 |
| 2026-01-02 | 201.66 | 204.30 | 198.00 | 203.06 | +1.59% | 149,700 |
| 2025-12-31 | 201.61 | 203.51 | 196.77 | 199.88 | -1.10% | 188,100 |
| 2025-12-30 | 207.08 | 208.02 | 200.54 | 202.11 | -1.60% | 118,100 |
| 2025-12-29 | 200.97 | 206.83 | 199.22 | 205.40 | +0.13% | 111,500 |
| 2025-12-26 | 209.65 | 209.65 | 202.67 | 205.14 | -1.32% | 150,800 |
| 2025-12-24 | 206.00 | 211.00 | 204.32 | 207.89 | -0.41% | 73,800 |
| 2025-12-23 | 205.00 | 211.71 | 205.00 | 208.74 | +1.79% | 182,400 |
| 2025-12-22 | 210.61 | 215.30 | 204.25 | 205.06 | -1.44% | 151,600 |
| 2025-12-19 | 203.00 | 214.14 | 202.36 | 208.06 | +0.82% | 523,000 |
| 2025-12-18 | 200.00 | 211.00 | 200.00 | 206.36 | +4.09% | 459,200 |
| 2025-12-17 | 190.07 | 202.00 | 190.00 | 198.25 | +6.21% | 499,100 |
| 2025-12-16 | 188.42 | 192.51 | 185.59 | 186.65 | -2.53% | 234,200 |
| 2025-12-15 | 187.00 | 194.32 | 181.79 | 191.50 | +3.50% | 348,700 |
| 2025-12-12 | 189.66 | 191.97 | 180.38 | 185.03 | -2.58% | 220,600 |
| 2025-12-11 | 186.03 | 190.94 | 183.60 | 189.93 | +6.14% | 345,000 |
| 2025-12-10 | 179.17 | 180.29 | 173.89 | 178.95 | +0.05% | 228,600 |
| 2025-12-09 | 171.84 | 180.77 | 171.84 | 178.86 | +2.62% | 162,500 |
| 2025-12-08 | 179.09 | 182.00 | 170.13 | 174.30 | -2.66% | 221,900 |
| 2025-12-05 | 184.00 | 185.00 | 178.84 | 179.06 | -2.95% | 242,700 |
| 2025-12-04 | 179.14 | 185.77 | 178.74 | 184.51 | +2.06% | 259,400 |
| 2025-12-03 | 165.05 | 183.71 | 163.91 | 180.79 | +11.60% | 484,000 |
| 2025-12-02 | 155.61 | 164.00 | 155.19 | 162.00 | +5.30% | 271,300 |
| 2025-12-01 | 156.58 | 162.22 | 153.40 | 153.84 | -3.37% | 205,800 |
| 2025-11-28 | 159.10 | 160.18 | 156.98 | 159.21 | -0.83% | 160,000 |
| 2025-11-26 | 159.80 | 165.50 | 159.80 | 160.55 | +1.11% | 365,400 |
| 2025-11-25 | 153.40 | 161.05 | 151.46 | 158.78 | +3.54% | 249,200 |
| 2025-11-24 | 156.96 | 157.72 | 153.09 | 153.35 | -2.36% | 173,900 |
| 2025-11-21 | 154.58 | 158.79 | 149.16 | 157.06 | +1.64% | 312,200 |
| 2025-11-20 | 162.38 | 164.75 | 153.24 | 154.53 | -3.52% | 430,200 |
| 2025-11-19 | 161.07 | 165.09 | 158.00 | 160.16 | -0.82% | 182,700 |
| 2025-11-18 | 157.74 | 163.35 | 156.60 | 161.48 | +1.24% | 146,100 |
| 2025-11-17 | 157.37 | 164.00 | 155.64 | 159.51 | +0.61% | 220,800 |
| 2025-11-14 | 155.51 | 161.52 | 152.01 | 158.55 | -0.56% | 196,700 |
| 2025-11-13 | 169.86 | 171.72 | 158.93 | 159.44 | -6.17% | 255,800 |
| 2025-11-12 | 167.59 | 172.98 | 166.85 | 169.92 | +2.48% | 214,800 |
| 2025-11-11 | 166.00 | 167.27 | 157.78 | 165.80 | +0.30% | 293,300 |
| 2025-11-10 | 172.59 | 172.59 | 163.70 | 165.30 | -2.38% | 333,400 |
| 2025-11-07 | 173.32 | 173.82 | 166.00 | 169.33 | -1.05% | 191,500 |
| 2025-11-06 | 161.00 | 177.09 | 159.23 | 171.12 | -1.65% | 640,200 |
| 2025-11-05 | 170.00 | 175.48 | 170.00 | 173.99 | +1.86% | 176,400 |
| 2025-11-04 | 175.51 | 179.62 | 170.12 | 170.82 | -6.02% | 564,400 |
| 2025-11-03 | 173.26 | 187.87 | 171.24 | 181.77 | +4.91% | 564,800 |
| 2025-10-31 | 162.90 | 173.91 | 161.50 | 173.26 | +7.52% | 312,000 |
| 2025-10-30 | 163.46 | 164.08 | 157.09 | 161.14 | -2.92% | 261,300 |
| 2025-10-29 | 165.82 | 169.49 | 162.96 | 165.99 | +0.72% | 261,900 |
| 2025-10-28 | 162.88 | 167.77 | 161.34 | 164.81 | +0.21% | 193,300 |
| 2025-10-27 | 164.04 | 164.81 | 161.35 | 164.46 | +0.09% | 155,900 |
| 2025-10-24 | 158.00 | 165.34 | 158.00 | 164.31 | +5.25% | 268,100 |
| 2025-10-23 | 155.56 | 158.25 | 153.25 | 156.11 | +2.02% | 217,300 |
| 2025-10-22 | 156.64 | 158.59 | 148.57 | 153.02 | -3.34% | 253,100 |
| 2025-10-21 | 158.75 | 159.44 | 153.72 | 158.30 | -1.70% | 250,900 |
| 2025-10-20 | 156.35 | 162.35 | 155.00 | 161.03 | +4.91% | 207,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+49.97%). Pire mois : Févr (-21.69%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Alpha Metallurgical Resources Inc (AMR) ?
166.73 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AMR ?
Plus haut à 253.82 et plus bas à 133.64 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Alpha Metallurgical Resources Inc ?
Historiquement, le mois le plus fort de AMR a été Août (moyenne +49.97%) et le plus faible Févr (moyenne -21.69%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.