Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
141.43
+3.29 (2.38%)
At close: Aug 22, 2025, 4:00 PM
141.43
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 138.13 | 144.11 | 138.01 | 141.89 | - | 2.71% | 148,406 |
| Aug 21, 2025 | 139.79 | 140.77 | 136.98 | 138.14 | 138.14 | -0.91% | 233,630 |
| Aug 20, 2025 | 136.19 | 140.64 | 134.01 | 139.41 | 139.41 | 1.95% | 495,307 |
| Aug 19, 2025 | 141.40 | 141.95 | 135.99 | 136.75 | 136.75 | -3.10% | 628,250 |
| Aug 18, 2025 | 146.73 | 147.56 | 140.51 | 141.12 | 141.12 | -3.81% | 385,249 |
| Aug 15, 2025 | 159.33 | 159.33 | 144.24 | 146.71 | 146.71 | -8.17% | 729,247 |
| Aug 14, 2025 | 162.22 | 165.05 | 155.21 | 159.76 | 159.76 | -4.06% | 407,611 |
| Aug 13, 2025 | 162.46 | 169.27 | 160.54 | 166.52 | 166.52 | 1.66% | 549,701 |
| Aug 12, 2025 | 157.00 | 166.61 | 156.71 | 163.80 | 163.80 | 4.91% | 590,298 |
| Aug 11, 2025 | 149.92 | 157.00 | 146.17 | 156.14 | 156.14 | 4.16% | 817,667 |
| Aug 8, 2025 | 148.58 | 157.96 | 145.89 | 149.91 | 149.91 | 15.81% | 918,841 |
| Aug 7, 2025 | 128.00 | 130.72 | 123.78 | 129.45 | 129.45 | 5.01% | 469,971 |
| Aug 6, 2025 | 125.31 | 125.93 | 122.38 | 123.27 | 123.27 | -1.45% | 225,894 |
| Aug 5, 2025 | 120.75 | 126.50 | 119.04 | 125.09 | 125.09 | 5.45% | 313,360 |
| Aug 4, 2025 | 114.33 | 119.47 | 114.33 | 118.62 | 118.62 | 3.08% | 254,909 |
| Aug 1, 2025 | 115.00 | 116.86 | 113.00 | 115.08 | 115.08 | -2.53% | 327,861 |
| Jul 31, 2025 | 116.24 | 119.17 | 115.00 | 118.07 | 118.07 | -1.02% | 344,290 |
| Jul 30, 2025 | 123.55 | 125.00 | 118.00 | 119.29 | 119.29 | -5.38% | 302,643 |
| Jul 29, 2025 | 125.00 | 127.95 | 124.43 | 126.07 | 126.07 | 0.23% | 237,317 |
| Jul 28, 2025 | 133.60 | 133.60 | 122.72 | 125.78 | 125.78 | -6.35% | 560,607 |
| Jul 25, 2025 | 136.49 | 137.49 | 131.29 | 134.31 | 134.31 | -2.74% | 272,100 |
| Jul 24, 2025 | 134.13 | 138.56 | 133.37 | 138.09 | 138.09 | 1.11% | 330,116 |
| Jul 23, 2025 | 142.87 | 142.87 | 136.04 | 136.58 | 136.58 | -3.37% | 471,199 |
| Jul 22, 2025 | 134.90 | 145.42 | 133.99 | 141.35 | 141.35 | 12.12% | 894,247 |
| Jul 21, 2025 | 128.08 | 133.72 | 125.51 | 126.07 | 126.07 | 1.45% | 363,414 |
| Jul 18, 2025 | 123.36 | 128.33 | 121.57 | 124.27 | 124.27 | 1.24% | 346,272 |
| Jul 17, 2025 | 115.00 | 123.42 | 114.72 | 122.75 | 122.75 | 7.78% | 383,218 |
| Jul 16, 2025 | 116.44 | 117.15 | 113.78 | 113.89 | 113.89 | -1.47% | 272,892 |
| Jul 15, 2025 | 116.57 | 119.60 | 115.25 | 115.59 | 115.59 | -1.28% | 269,175 |
| Jul 14, 2025 | 122.71 | 127.30 | 116.60 | 117.09 | 117.09 | -4.49% | 521,233 |
| Jul 11, 2025 | 116.09 | 123.69 | 114.94 | 122.59 | 122.59 | 4.34% | 434,163 |
| Jul 10, 2025 | 111.32 | 119.80 | 111.32 | 117.49 | 117.49 | 7.58% | 436,780 |
| Jul 9, 2025 | 112.28 | 112.52 | 109.21 | 109.21 | 109.21 | -2.73% | 344,751 |
| Jul 8, 2025 | 111.50 | 115.97 | 109.81 | 112.28 | 112.28 | -0.05% | 369,690 |
| Jul 7, 2025 | 115.08 | 117.38 | 110.77 | 112.34 | 112.34 | -3.69% | 430,500 |
| Jul 3, 2025 | 118.14 | 118.14 | 111.94 | 116.64 | 116.64 | -1.81% | 354,545 |
| Jul 2, 2025 | 108.57 | 121.53 | 107.86 | 118.79 | 118.79 | 13.14% | 817,378 |
| Jul 1, 2025 | 110.95 | 111.24 | 104.42 | 104.99 | 104.99 | -6.66% | 495,541 |
| Jun 30, 2025 | 107.47 | 114.68 | 105.01 | 112.48 | 112.48 | 7.25% | 696,608 |
| Jun 27, 2025 | 101.16 | 106.00 | 100.09 | 104.88 | 104.88 | 5.12% | 721,951 |
| Jun 26, 2025 | 100.51 | 103.75 | 98.90 | 99.77 | 99.77 | 0.31% | 332,886 |
| Jun 25, 2025 | 103.80 | 104.69 | 97.41 | 99.46 | 99.46 | -4.68% | 551,009 |
| Jun 24, 2025 | 106.98 | 107.00 | 103.30 | 104.34 | 104.34 | -1.58% | 260,508 |
| Jun 23, 2025 | 107.00 | 109.08 | 103.31 | 106.02 | 106.02 | -0.93% | 350,629 |
| Jun 20, 2025 | 116.93 | 116.93 | 107.01 | 107.01 | 107.01 | -7.52% | 614,770 |
| Jun 18, 2025 | 113.34 | 118.00 | 112.19 | 115.71 | 115.71 | 2.43% | 171,036 |
| Jun 17, 2025 | 113.78 | 118.67 | 111.33 | 112.97 | 112.97 | -0.11% | 220,616 |
| Jun 16, 2025 | 114.00 | 114.04 | 110.12 | 113.09 | 113.09 | 0.42% | 226,388 |
| Jun 13, 2025 | 109.26 | 112.70 | 109.00 | 112.62 | 112.62 | 2.10% | 229,749 |
| Jun 12, 2025 | 109.68 | 111.20 | 108.78 | 110.30 | 110.30 | -0.92% | 170,822 |