Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
165.25
-2.93 (-1.74%)
At close: Jun 26, 2026, 4:00 PM EDT
168.56
+3.31 (2.00%)
After-hours: Jun 26, 2026, 7:03 PM EDT

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026166.88171.97162.54165.25165.25-1.74%241,733
Jun 25, 2026164.00168.55161.87168.18168.182.93%170,144
Jun 24, 2026163.98166.07159.34163.39163.39-1.97%318,879
Jun 23, 2026174.87174.87166.10166.68166.68-4.80%319,097
Jun 22, 2026181.78182.90172.34175.09175.09-5.75%365,717
Jun 18, 2026194.22194.81185.10185.77185.77-3.93%337,099
Jun 17, 2026194.83198.57190.88193.37193.372.97%259,744
Jun 16, 2026190.00192.07185.00187.80187.80-1.31%156,597
Jun 15, 2026201.00201.00190.16190.29190.29-5.24%210,879
Jun 12, 2026190.38202.28190.38200.82200.826.18%286,715
Jun 11, 2026196.08196.96186.72189.13189.13-2.66%297,469
Jun 10, 2026195.52203.61192.33194.29194.290.37%186,724
Jun 9, 2026201.40201.40188.58193.58193.58-4.26%218,664
Jun 8, 2026207.00208.00195.16202.19202.19-0.09%228,983
Jun 5, 2026213.28213.97200.63202.38202.38-5.96%262,579
Jun 4, 2026209.59220.58209.59215.21215.211.14%195,218
Jun 3, 2026213.80219.16207.64212.78212.78-2.35%247,755
Jun 2, 2026213.95222.00212.98217.90217.901.17%245,597
Jun 1, 2026203.19219.25203.07215.37215.378.24%332,623
May 29, 2026212.88214.44194.98198.97198.97-6.90%422,352
May 28, 2026199.78214.00196.99213.72213.726.38%306,180
May 27, 2026189.94203.92186.35200.90200.904.19%407,613
May 26, 2026178.99193.62178.99192.83192.8310.00%379,717
May 22, 2026173.29177.16171.21175.30175.301.78%172,960
May 21, 2026174.01178.00171.94172.24172.24-1.35%197,557
May 20, 2026179.09179.09172.77174.60174.60-1.12%170,421
May 19, 2026182.00182.30173.23176.58176.58-3.14%185,724
May 18, 2026182.47185.25177.20182.30182.301.45%418,039
May 15, 2026178.61183.04177.60179.69179.69-1.23%336,386
May 14, 2026179.44184.18170.01181.93181.931.39%248,907
May 13, 2026185.48186.97174.35179.44179.44-4.57%341,656
May 12, 2026184.48191.74182.27188.03188.030.34%251,763
May 11, 2026184.37193.00182.00187.39187.391.78%247,250
May 8, 2026178.93196.59178.93184.11184.11-4.82%350,306
May 7, 2026195.57197.31192.32193.43193.43-1.89%183,037
May 6, 2026187.28199.32187.13197.16197.164.58%259,838
May 5, 2026183.58190.33183.50188.52188.521.97%198,713
May 4, 2026182.03185.72180.07184.87184.871.37%219,440
May 1, 2026183.07185.71176.01182.37182.37-2.19%234,987
Apr 30, 2026188.45190.50182.46186.45186.45-1.89%226,821
Apr 29, 2026196.81198.82189.70190.04190.04-2.74%246,565
Apr 28, 2026196.39199.18191.58195.39195.390.23%135,665
Apr 27, 2026188.33196.00188.32194.94194.944.12%175,574
Apr 24, 2026191.00195.00187.13187.23187.23-5.87%292,375
Apr 23, 2026208.53208.53198.87198.91198.91-4.66%200,339
Apr 22, 2026208.97212.00206.29208.63208.630.90%223,458
Apr 21, 2026195.46209.23195.46206.77206.776.02%380,763
Apr 20, 2026192.00198.00189.95195.03195.031.74%256,816
Apr 17, 2026190.04192.21182.00191.70191.701.13%214,031
Apr 16, 2026194.48199.34188.01189.56189.56-2.06%243,413
Apr 15, 2026185.40195.22183.01193.55193.553.58%249,166
Apr 14, 2026193.90194.11186.03186.86186.86-3.73%203,403
Apr 13, 2026194.15197.91191.82194.09194.090.82%178,322
Apr 10, 2026186.10197.39186.10192.52192.523.95%165,330
Apr 9, 2026200.37201.62181.21185.20185.20-7.05%366,884
Apr 8, 2026200.07204.21191.09199.24199.24-2.21%372,062
Apr 7, 2026209.15211.00201.50203.74203.74-2.11%214,469
Apr 6, 2026211.04211.04202.50208.14208.14-0.56%135,717
Apr 2, 2026197.46209.63197.46209.31209.315.54%206,421
Apr 1, 2026206.39210.45198.09198.33198.33-3.38%274,908
Mar 31, 2026215.45217.91204.01205.27205.27-4.19%309,961
Mar 30, 2026226.80231.63210.78214.24214.24-4.04%378,506
Mar 27, 2026215.69224.98213.10223.26223.263.40%255,050
Mar 26, 2026214.27220.87214.27215.92215.92-0.74%283,412
Mar 25, 2026218.00223.02214.38217.53217.53-0.20%266,521
Mar 24, 2026199.77222.18199.77217.97217.978.64%553,859
Mar 23, 2026194.53203.37192.15200.63200.633.58%456,591
Mar 20, 2026199.17200.00190.60193.69193.69-2.63%391,123
Mar 19, 2026195.99213.48194.21198.92198.921.45%356,094
Mar 18, 2026190.44198.99187.40196.08196.082.73%198,544
Mar 17, 2026187.81191.02183.43190.87190.871.93%245,555
Mar 16, 2026190.20192.49184.00187.25187.25-0.32%164,289
Mar 13, 2026191.24191.51184.50187.86187.86-0.85%232,505
Mar 12, 2026191.84197.21186.48189.48189.481.03%435,177
Mar 11, 2026179.75188.23178.98187.55187.553.73%248,197
Mar 10, 2026174.70185.53171.85180.80180.803.21%294,736
Mar 9, 2026167.00180.48166.40175.18175.183.90%304,387
Mar 6, 2026167.39171.17166.00168.60168.60-0.27%218,697
Mar 5, 2026181.88181.88167.90169.05169.05-7.47%346,058
Mar 4, 2026175.93184.82171.93182.69182.695.33%394,991
Mar 3, 2026159.22174.37155.50173.45173.455.01%386,956
Mar 2, 2026163.22166.84157.70165.18165.181.56%386,767
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