Historical Stock Price
AMR historical stock prices picture
Alpha Metallurgical Resources (AMR) has the following price history information. Looking back at AMR historical stock prices for the last five trading days, on May 16, 2024, AMR opened at $289.70, traded as high as $291.20 and as low as $285.00, and closed at $289.22. Trading volume was a total of 124.00K shares. On May 17, 2024, AMR opened at $291.81, traded as high as $293.26 and as low as $284.26, and closed at $286.49. Trading volume was a total of 154.00K shares. On May 20, 2024, AMR opened at $287.58, traded as high as $298.64 and as low as $287.58, and closed at $297.97. Trading volume was a total of 304.80K shares. On May 21, 2024, AMR opened at $298.96, traded as high as $305.00 and as low as $298.28, and closed at $304.07. Trading volume was a total of 219.90K shares. On May 22, 2024, AMR opened at $301.87, traded as high as $306.45 and as low as $299.73, and closed at $304.52. Trading volume was a total of 172.70K shares.

AMR Historical Stock Prices By Date:

AMR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alpha Metallurgical Resources shares, starting with a $10,000 purchase of AMR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/08/2021
End date: 05/22/2024
Start price/share: $13.45
End price/share: $304.52
Starting shares: 743.49
Ending shares: 782.81
Dividends reinvested/share: $8.12
Total return: 2,283.81%
Average Annual Total Return: 162.80%
Starting investment: $10,000.00
Ending investment: $238,391.58
Years: 3.28
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/08/2021
End date: 05/22/2024
Start price/share: $13.45
End price/share: $304.52
Dividends collected/share: $8.12
Total return: 2,224.50%
Average Annual Total Return: 160.79%
Starting investment: $10,000.00
Ending investment: $232,459.17
Years: 3.28
Date Open High Low Close Volume
05/16/2024 $289.70 $291.20 $285.00 $289.22 124.00K
05/17/2024 $291.81 $293.26 $284.26 $286.49 154.00K
05/20/2024 $287.58 $298.64 $287.58 $297.97 304.80K
05/21/2024 $298.96 $305.00 $298.28 $304.07 219.90K
05/22/2024 $301.87 $306.45 $299.73 $304.52 172.70K
Alpha Metallurgical Resources is a mining company with operations across Virginia and West Virginia. Co. is a supplier of metallurgical products for the steel industry. Co. operates coal mines across the Central Appalachia (CAPP) coal basin. Co.'s portfolio of mining operations consists of underground mines,surface mines and coal preparation plants. Co. produces metallurgical (met) coal, which is shipped to domestic and international steel and coke producers. Co. also produces thermal coal which is primarily sold to the domestic power generation industry. Co.'s Met segment operations consist of met coal mines, including Deep Mine 41, Road Fork 52, Black Eagle, and Lynn Branch.
Date Close
05/16/2024$289.22
05/17/2024$286.49
05/20/2024$297.97
05/21/2024$304.07
05/22/2024$304.52
AMR is categorized under the Energy sector; below are some other companies in the same sector:

AMRS Historical Stock Prices
AMTX Historical Stock Prices
AMZG Historical Stock Prices
ANDV Historical Stock Prices
ANDX Historical Stock Prices
APA Historical Stock Prices
APAGF Historical Stock Prices
APC Historical Stock Prices
APK Historical Stock Prices
APL Historical Stock Prices

Also explore: AMR shares outstanding history

Email EnvelopeFree AMR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AMR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.