Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
179.06
-5.45 (-2.95%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025184.00185.00178.84179.06179.06-2.95%242,656
Dec 4, 2025179.14185.77178.74184.51184.512.06%253,912
Dec 3, 2025165.05183.71163.92180.79180.7911.60%482,446
Dec 2, 2025155.61164.00155.19162.00162.005.30%271,308
Dec 1, 2025156.58162.22153.40153.84153.84-3.37%204,440
Nov 28, 2025159.10160.18156.98159.21159.21-0.83%159,882
Nov 26, 2025159.80165.50159.80160.55160.551.11%365,366
Nov 25, 2025153.40161.05151.46158.78158.783.54%249,072
Nov 24, 2025156.96157.72153.09153.35153.35-2.36%172,482
Nov 21, 2025154.58158.79149.16157.06157.061.64%312,157
Nov 20, 2025162.38164.76153.24154.53154.53-3.52%430,223
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
Oct 3, 2025169.75172.00167.04169.60169.601.06%370,901
Oct 2, 2025175.69176.26163.36167.82167.82-3.42%358,592
Oct 1, 2025168.21176.81166.01173.76173.765.89%354,485
Sep 30, 2025164.98166.17161.29164.09164.09-1.33%257,519
Sep 29, 2025165.18168.50161.90166.31166.312.25%225,210
Sep 26, 2025162.88164.99160.13162.65162.65-0.81%190,210
Sep 25, 2025168.12171.17163.92163.98163.98-1.02%324,180
Sep 24, 2025163.85167.30161.85165.67165.671.49%239,041
Sep 23, 2025163.37164.60160.02163.24163.240.86%267,940
Sep 22, 2025165.00165.50158.39161.85161.85-2.56%299,161
Sep 19, 2025166.40169.50164.90166.10166.101.04%581,654
Sep 18, 2025166.00169.15162.02164.39164.393.38%386,355
Sep 17, 2025157.07162.99155.37159.02159.020.82%283,676
Sep 16, 2025156.11158.56151.61157.73157.731.59%260,364
Sep 15, 2025144.95157.17144.95155.26155.268.65%512,480
Sep 12, 2025141.71143.80140.41142.90142.900.55%243,477
Sep 11, 2025139.94145.00139.94142.12142.120.13%169,642
Sep 10, 2025138.05141.96138.00141.93141.932.31%232,622
Sep 9, 2025141.20144.54138.24138.72138.72-1.52%298,962
Sep 8, 2025146.40146.40140.43140.86140.86-3.75%200,952
Sep 5, 2025136.50147.03136.50146.35146.357.69%292,840
Sep 4, 2025137.76139.72135.56135.90135.90-1.81%349,714
Sep 3, 2025139.35140.01135.05138.40138.40-1.35%324,688
Sep 2, 2025146.15146.15138.67140.30140.30-5.96%351,116
Aug 29, 2025145.65150.35145.65149.19149.192.27%231,447
Aug 28, 2025146.99147.99142.00145.88145.880.18%269,965
Aug 27, 2025143.51146.77142.63145.62145.620.47%193,562
Aug 26, 2025142.73145.46142.05144.94144.940.25%247,374
Aug 25, 2025142.15147.18140.87144.58144.582.23%417,821
Aug 22, 2025138.13144.11138.01141.43141.432.38%331,498
Aug 21, 2025139.79140.77136.98138.14138.14-0.91%233,630
Aug 20, 2025136.19140.64134.01139.41139.411.95%495,307
Aug 19, 2025141.40141.95135.99136.75136.75-3.10%628,250
Aug 18, 2025146.73147.56140.51141.12141.12-3.81%385,249
Aug 15, 2025159.33159.33144.24146.71146.71-8.17%729,247
Aug 14, 2025162.22165.05155.21159.76159.76-4.06%407,611
Aug 13, 2025162.46169.27160.54166.52166.521.66%549,701
Aug 12, 2025157.00166.61156.71163.80163.804.91%590,298
Aug 11, 2025149.92157.00146.17156.14156.144.16%817,667
Aug 8, 2025148.58157.96145.89149.91149.9115.81%918,841
Aug 7, 2025128.00130.72123.78129.45129.455.01%469,971
Aug 6, 2025125.31125.93122.38123.27123.27-1.45%225,894
Aug 5, 2025120.75126.50119.04125.09125.095.45%313,360
Aug 4, 2025114.33119.47114.33118.62118.623.08%254,909
Aug 1, 2025115.00116.86113.00115.08115.08-2.53%327,861
Jul 31, 2025116.24119.17115.00118.07118.07-1.02%344,290
Jul 30, 2025123.55125.00118.00119.29119.29-5.38%302,643
Jul 29, 2025125.00127.95124.43126.07126.070.23%237,317
Jul 28, 2025133.60133.60122.72125.78125.78-6.35%560,607
Jul 25, 2025136.49137.49131.29134.31134.31-2.74%272,100
Jul 24, 2025134.13138.56133.37138.09138.091.11%330,116
Jul 23, 2025142.87142.87136.04136.58136.58-3.37%471,199
Jul 22, 2025134.90145.42133.99141.35141.3512.12%894,247
Jul 21, 2025128.08133.72125.51126.07126.071.45%363,414
Jul 18, 2025123.36128.33121.57124.27124.271.24%346,272
Jul 17, 2025115.00123.42114.72122.75122.757.78%383,218