Skip to main content
logo
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
162.65
0.00 (0.00%)
After-hours: Feb 27, 2026, 7:00 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