Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
195.39
+0.45 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
195.45
+0.06 (0.03%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026196.39199.18191.58194.07--0.45%76,893
Apr 27, 2026188.33196.00188.32194.94194.944.12%175,569
Apr 24, 2026191.00195.00187.13187.23187.23-5.87%283,121
Apr 23, 2026208.53208.53198.87198.91198.91-4.66%200,128
Apr 22, 2026208.97212.00206.29208.63208.630.90%223,351
Apr 21, 2026195.46209.23195.46206.77206.776.02%380,679
Apr 20, 2026192.00198.00189.95195.03195.031.74%256,214
Apr 17, 2026190.04192.21182.00191.70191.701.13%213,891
Apr 16, 2026194.48199.34188.01189.56189.56-2.06%230,804
Apr 15, 2026185.40195.22183.01193.55193.553.58%249,108
Apr 14, 2026193.90194.11186.03186.86186.86-3.73%203,042
Apr 13, 2026194.15197.91191.82194.09194.090.82%178,301
Apr 10, 2026186.10197.39186.10192.52192.523.95%165,215
Apr 9, 2026200.37201.62181.21185.20185.20-7.05%366,789
Apr 8, 2026200.07204.21191.09199.24199.24-2.21%371,995
Apr 7, 2026209.15211.00201.50203.74203.74-2.11%214,078
Apr 6, 2026211.04211.04202.50208.14208.14-0.56%135,711
Apr 2, 2026197.46209.63197.46209.31209.315.54%206,217
Apr 1, 2026206.39210.45198.09198.33198.33-3.38%274,888
Mar 31, 2026215.45217.91204.01205.27205.27-4.19%309,895
Mar 30, 2026226.80231.63210.78214.24214.24-4.04%377,883
Mar 27, 2026215.69224.98213.10223.26223.263.40%253,115
Mar 26, 2026214.27220.87214.27215.92215.92-0.74%283,396
Mar 25, 2026218.00223.02214.38217.53217.53-0.20%266,343
Mar 24, 2026199.77222.18199.77217.97217.978.64%553,782
Mar 23, 2026194.53203.37192.15200.63200.633.58%456,484
Mar 20, 2026199.17200.00190.60193.69193.69-2.63%377,716
Mar 19, 2026195.99213.48194.21198.92198.921.45%353,762
Mar 18, 2026190.44198.99187.40196.08196.082.73%198,401
Mar 17, 2026187.81191.02183.43190.87190.871.93%244,749
Mar 16, 2026190.20192.49184.00187.25187.25-0.32%164,271
Mar 13, 2026191.24191.51184.50187.86187.86-0.85%232,202
Mar 12, 2026191.84197.21186.48189.48189.481.03%435,069
Mar 11, 2026179.75188.23178.98187.55187.553.73%248,061
Mar 10, 2026174.70185.53171.85180.80180.803.21%294,390
Mar 9, 2026167.00180.48166.40175.18175.183.90%304,342
Mar 6, 2026167.39171.17166.00168.60168.60-0.27%218,679
Mar 5, 2026181.88181.88167.90169.05169.05-7.47%345,322
Mar 4, 2026175.93184.82171.93182.69182.695.33%394,929
Mar 3, 2026159.22174.37155.50173.45173.455.01%386,874
Mar 2, 2026163.22166.84157.70165.18165.181.56%386,498
Feb 27, 2026166.57167.00157.74162.65162.65-3.21%600,855
Feb 26, 2026175.75175.75164.78168.05168.05-4.23%567,587
Feb 25, 2026182.14182.22174.96175.48175.48-2.85%273,949
Feb 24, 2026176.61183.80174.69180.63180.632.17%367,616
Feb 23, 2026173.50177.32173.00176.79176.790.68%171,487
Feb 20, 2026176.29177.49171.51175.60175.60-0.64%238,240
Feb 19, 2026177.23179.92172.49176.73176.73-2.25%276,202
Feb 18, 2026180.88185.45178.38180.79180.79-0.34%232,584
Feb 17, 2026182.98185.71178.75181.41181.41-2.22%194,295
Feb 13, 2026186.90188.56181.20185.52185.52-1.21%170,804
Feb 12, 2026193.68197.95182.76187.79187.79-1.63%244,679
Feb 11, 2026193.75193.76182.46190.91190.910.51%480,253
Feb 10, 2026202.00204.55189.05189.95189.95-6.64%486,887
Feb 9, 2026205.95208.39201.74203.46203.46-1.39%233,499
Feb 6, 2026203.45212.01203.45206.32206.322.26%194,400
Feb 5, 2026204.74209.00200.46201.76201.76-3.35%207,982
Feb 4, 2026209.18210.00202.09208.76208.76-1.01%192,197
Feb 3, 2026207.81211.17204.37210.89210.894.16%211,755
Feb 2, 2026207.06209.72199.48202.46202.46-3.50%276,842
Jan 30, 2026215.48215.48205.27209.80209.80-5.09%424,162
Jan 29, 2026218.00224.50215.10221.06221.062.47%264,680
Jan 28, 2026222.93222.93211.36215.74215.74-2.53%197,314
Jan 27, 2026213.88223.11213.88221.33221.333.48%206,201
Jan 26, 2026233.00234.38212.76213.88213.88-7.47%402,673
Jan 23, 2026235.83236.90228.78231.15231.15-1.64%184,033
Jan 22, 2026238.55244.42233.00235.00235.000.05%206,388
Jan 21, 2026236.01237.00228.36234.89234.890.87%251,627
Jan 20, 2026239.60244.99230.00232.87232.87-3.30%384,785
Jan 16, 2026245.16247.29236.50240.82240.82-3.54%182,348
Jan 15, 2026248.98253.82243.50249.65249.650.01%218,809
Jan 14, 2026241.21253.32237.45249.63249.633.79%280,136
Jan 13, 2026246.09248.25230.99240.52240.52-2.26%319,053
Jan 12, 2026245.68249.98240.00246.09246.091.56%228,131
Jan 9, 2026231.93247.53229.95242.32242.324.94%467,529
Jan 8, 2026217.87232.62213.58230.91230.913.91%319,276
Jan 7, 2026208.62225.47208.17222.22222.225.04%401,205
Jan 6, 2026202.16216.00202.16211.55211.554.82%218,926
Jan 5, 2026204.34210.38200.62201.82201.82-0.61%260,372
Jan 2, 2026201.66204.30198.00203.06203.061.59%149,674
Dec 31, 2025201.61203.51196.77199.88199.88-1.10%188,099
Dec 30, 2025207.08208.02200.55202.11202.11-1.60%118,482
Dec 29, 2025200.97206.83199.22205.40205.400.13%111,481
Dec 26, 2025209.65209.65202.67205.14205.14-1.32%150,833
Dec 24, 2025206.00211.00204.32207.89207.89-0.41%73,782
Dec 23, 2025205.00211.71205.00208.74208.741.79%182,535
Dec 22, 2025210.61215.30204.25205.06205.06-1.44%151,604
Dec 19, 2025203.00214.14202.36208.06208.060.82%522,986
Dec 18, 2025200.00211.00200.00206.36206.364.09%459,259
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