Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
162.65
-5.40 (-3.21%)
At close: Feb 27, 2026, 4:00 PM EST
161.80
-0.85 (-0.52%)
After-hours: Feb 27, 2026, 7:52 PM EST

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026166.57167.00157.74161.43161.43-3.94%450,397
Feb 26, 2026175.75175.75164.78168.05168.05-4.23%566,774
Feb 25, 2026182.14182.22174.96175.48175.48-2.85%273,911
Feb 24, 2026176.61183.80174.69180.63180.632.17%367,050
Feb 23, 2026173.50177.32173.00176.79176.790.68%153,719
Feb 20, 2026176.29177.49171.51175.60175.60-0.64%219,859
Feb 19, 2026177.23179.92172.49176.73176.73-2.25%276,167
Feb 18, 2026180.88185.45178.38180.79180.79-0.34%232,554
Feb 17, 2026182.98185.71178.75181.41181.41-2.22%194,282
Feb 13, 2026186.90188.56181.20185.52185.52-1.21%170,448
Feb 12, 2026193.68197.95182.76187.79187.79-1.63%244,666
Feb 11, 2026193.75193.76182.46190.91190.910.51%479,164
Feb 10, 2026202.00204.55189.05189.95189.95-6.64%486,851
Feb 9, 2026205.95208.39201.74203.46203.46-1.39%233,465
Feb 6, 2026203.45212.01203.45206.32206.322.26%194,399
Feb 5, 2026204.74209.00200.46201.76201.76-3.35%207,759
Feb 4, 2026209.18210.00202.09208.76208.76-1.01%192,150
Feb 3, 2026207.81211.17204.37210.89210.894.16%211,752
Feb 2, 2026207.06209.72199.48202.46202.46-3.50%276,800
Jan 30, 2026215.48215.48205.27209.80209.80-5.09%424,145
Jan 29, 2026218.00224.50215.10221.06221.062.47%264,503
Jan 28, 2026222.93222.93211.36215.74215.74-2.53%197,287
Jan 27, 2026213.88223.11213.88221.33221.333.48%206,179
Jan 26, 2026233.00234.38212.76213.88213.88-7.47%402,437
Jan 23, 2026235.83236.90228.78231.15231.15-1.64%183,915
Jan 22, 2026238.55244.42233.00235.00235.000.05%205,599
Jan 21, 2026236.01237.00228.36234.89234.890.87%251,490
Jan 20, 2026239.60244.99230.00232.87232.87-3.30%384,743
Jan 16, 2026245.16247.29236.50240.82240.82-3.54%177,668
Jan 15, 2026248.98253.82243.50249.65249.650.01%218,726
Jan 14, 2026241.21253.32237.45249.63249.633.79%279,093
Jan 13, 2026246.09248.25230.99240.52240.52-2.26%318,966
Jan 12, 2026245.68249.98240.00246.09246.091.56%228,021
Jan 9, 2026231.93247.53229.95242.32242.324.94%467,360
Jan 8, 2026217.87232.62213.58230.91230.913.91%319,095
Jan 7, 2026208.62225.47208.17222.22222.225.04%400,579
Jan 6, 2026202.16216.00202.16211.55211.554.82%218,828
Jan 5, 2026204.34210.38200.62201.82201.82-0.61%260,355
Jan 2, 2026201.66204.30198.00203.06203.061.59%149,674
Dec 31, 2025201.61203.51196.77199.88199.88-1.10%188,094
Dec 30, 2025207.08208.02200.55202.11202.11-1.60%118,034
Dec 29, 2025200.97206.83199.22205.40205.400.13%111,475
Dec 26, 2025209.65209.65202.67205.14205.14-1.32%150,811
Dec 24, 2025206.00211.00204.32207.89207.89-0.41%73,750
Dec 23, 2025205.00211.71205.00208.74208.741.79%182,227
Dec 22, 2025210.61215.30204.25205.06205.06-1.44%151,492
Dec 19, 2025203.00214.14202.36208.06208.060.82%521,542
Dec 18, 2025200.00211.00200.00206.36206.364.09%459,240
Dec 17, 2025190.07202.00190.00198.25198.256.21%499,108
Dec 16, 2025188.42192.51185.59186.65186.65-2.53%234,202
Dec 15, 2025187.00194.32181.79191.50191.503.50%348,746
Dec 12, 2025189.66191.97180.38185.03185.03-2.58%220,885
Dec 11, 2025186.03190.94183.60189.93189.936.14%345,103
Dec 10, 2025179.17180.29173.89178.95178.950.05%228,647
Dec 9, 2025171.84180.77171.84178.86178.862.62%162,464
Dec 8, 2025179.09182.00170.13174.30174.30-2.66%221,924
Dec 5, 2025184.00185.00178.84179.06179.06-2.95%242,691
Dec 4, 2025179.14185.77178.74184.51184.512.06%259,409
Dec 3, 2025165.05183.71163.92180.79180.7911.60%484,114
Dec 2, 2025155.61164.00155.19162.00162.005.30%271,369
Dec 1, 2025156.58162.22153.40153.84153.84-3.37%205,771
Nov 28, 2025159.10160.18156.98159.21159.21-0.83%159,953
Nov 26, 2025159.80165.50159.80160.55160.551.11%365,366
Nov 25, 2025153.40161.05151.46158.78158.783.54%249,224
Nov 24, 2025156.96157.72153.09153.35153.35-2.36%173,892
Nov 21, 2025154.58158.79149.16157.06157.061.64%312,195
Nov 20, 2025162.38164.76153.24154.53154.53-3.52%430,225
Nov 19, 2025161.07165.09158.00160.16160.16-0.82%182,771
Nov 18, 2025157.74163.35156.60161.48161.481.24%146,097
Nov 17, 2025157.37164.00155.64159.51159.510.61%220,846
Nov 14, 2025155.51161.52152.01158.55158.55-0.56%196,697
Nov 13, 2025169.86171.72158.93159.44159.44-6.17%255,801
Nov 12, 2025167.59172.98166.85169.92169.922.48%214,838
Nov 11, 2025166.00167.27157.78165.80165.800.30%293,322
Nov 10, 2025172.59172.59163.70165.30165.30-2.38%333,386
Nov 7, 2025173.32173.82166.00169.33169.33-1.05%191,467
Nov 6, 2025161.00177.09159.23171.12171.12-1.65%640,185
Nov 5, 2025170.00175.48170.00173.99173.991.86%176,446
Nov 4, 2025175.51179.62170.12170.82170.82-6.02%564,458
Nov 3, 2025173.26187.87171.24181.77181.774.91%564,962
Oct 31, 2025162.90173.91161.50173.26173.267.52%312,020
Oct 30, 2025163.46164.08157.09161.14161.14-2.92%261,336
Oct 29, 2025165.82169.49162.96165.99165.990.72%261,885
Oct 28, 2025162.88167.77161.34164.81164.810.21%193,327
Oct 27, 2025164.04164.82161.35164.46164.460.09%155,915
Oct 24, 2025158.00165.34158.00164.31164.315.25%268,190
Oct 23, 2025155.56158.26153.25156.11156.112.02%217,301
Oct 22, 2025156.64158.60148.57153.02153.02-3.34%253,123
Oct 21, 2025158.75159.44153.72158.30158.30-1.70%250,880
Oct 20, 2025156.35162.35155.00161.03161.034.91%207,262
Oct 17, 2025153.18156.94151.10153.49153.49-0.73%262,023
Oct 16, 2025155.21159.73152.14154.62154.620.89%299,417
Oct 15, 2025165.00166.84150.50153.26153.26-6.71%458,365
Oct 14, 2025164.16169.28162.23164.29164.29-2.04%165,266
Oct 13, 2025164.43170.63163.83167.71167.714.81%184,279
Oct 10, 2025167.34172.20159.24160.02160.02-4.43%250,745
Oct 9, 2025170.59175.00167.33167.44167.44-1.36%152,873
Oct 8, 2025166.84170.19165.00169.75169.753.12%188,396
Oct 7, 2025171.20177.57162.27164.62164.62-2.84%428,107
Oct 6, 2025170.82174.00169.35169.44169.44-0.09%403,731