Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
110.68
-0.45 (-0.40%)
Jun 5, 2025, 9:39 AM - Market open
AMR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 111.04 | 111.04 | 111.00 | 111.00 | - | -0.12% | 3,134 |
Jun 4, 2025 | 111.70 | 113.53 | 109.70 | 111.13 | 111.13 | -0.34% | 347,456 |
Jun 3, 2025 | 109.01 | 111.78 | 102.13 | 111.51 | 111.51 | 1.18% | 350,022 |
Jun 2, 2025 | 113.73 | 117.03 | 109.34 | 110.21 | 110.21 | -1.63% | 394,601 |
May 30, 2025 | 113.45 | 114.51 | 111.95 | 112.04 | 112.04 | -3.11% | 283,583 |
May 29, 2025 | 115.81 | 116.50 | 113.36 | 115.64 | 115.64 | 0.08% | 220,084 |
May 28, 2025 | 119.14 | 119.40 | 115.52 | 115.55 | 115.55 | -4.00% | 227,077 |
May 27, 2025 | 117.00 | 121.95 | 116.36 | 120.37 | 120.37 | 3.80% | 296,671 |
May 23, 2025 | 112.94 | 117.80 | 112.53 | 115.96 | 115.96 | 0.78% | 282,655 |
May 22, 2025 | 119.99 | 120.13 | 114.83 | 115.06 | 115.06 | -5.20% | 348,461 |
May 21, 2025 | 121.06 | 124.74 | 120.86 | 121.37 | 121.37 | -1.45% | 189,408 |
May 20, 2025 | 122.95 | 124.46 | 120.13 | 123.16 | 123.16 | 0.11% | 151,006 |
May 19, 2025 | 123.54 | 123.61 | 120.51 | 123.03 | 123.03 | -1.90% | 210,563 |
May 16, 2025 | 120.76 | 126.98 | 119.26 | 125.41 | 125.41 | 3.23% | 222,989 |
May 15, 2025 | 119.71 | 122.03 | 116.94 | 121.49 | 121.49 | -0.52% | 340,771 |
May 14, 2025 | 126.98 | 128.38 | 120.51 | 122.13 | 122.13 | -4.34% | 323,809 |
May 13, 2025 | 120.00 | 128.43 | 119.55 | 127.67 | 127.67 | 7.28% | 371,271 |
May 12, 2025 | 119.17 | 121.50 | 114.85 | 119.01 | 119.01 | 4.92% | 456,728 |
May 9, 2025 | 113.25 | 119.00 | 111.72 | 113.43 | 113.43 | -8.50% | 717,510 |
May 8, 2025 | 125.47 | 126.87 | 121.06 | 123.97 | 123.97 | -1.48% | 415,348 |
May 7, 2025 | 130.00 | 130.33 | 123.86 | 125.83 | 125.83 | -2.21% | 286,083 |
May 6, 2025 | 128.89 | 129.70 | 123.06 | 128.68 | 128.68 | 0.23% | 179,140 |
May 5, 2025 | 126.59 | 128.78 | 125.47 | 128.38 | 128.38 | 1.33% | 149,082 |
May 2, 2025 | 123.61 | 127.91 | 121.63 | 126.69 | 126.69 | 4.52% | 196,905 |
May 1, 2025 | 122.24 | 122.78 | 117.40 | 121.21 | 121.21 | -0.12% | 298,804 |
Apr 30, 2025 | 119.33 | 121.63 | 118.14 | 121.35 | 121.35 | -1.37% | 273,070 |
Apr 29, 2025 | 122.94 | 124.16 | 120.95 | 123.03 | 123.03 | -1.21% | 311,337 |
Apr 28, 2025 | 125.12 | 127.36 | 122.51 | 124.54 | 124.54 | -1.32% | 207,978 |
Apr 25, 2025 | 126.97 | 126.97 | 123.25 | 126.20 | 126.20 | -2.47% | 165,973 |
Apr 24, 2025 | 124.88 | 130.00 | 123.38 | 129.39 | 129.39 | 3.97% | 228,090 |
Apr 23, 2025 | 129.61 | 130.88 | 122.36 | 124.45 | 124.45 | 0.08% | 371,388 |
Apr 22, 2025 | 122.17 | 124.50 | 117.90 | 124.35 | 124.35 | 2.60% | 259,100 |
Apr 21, 2025 | 125.46 | 125.94 | 118.33 | 121.20 | 121.20 | -2.43% | 318,050 |
Apr 17, 2025 | 118.67 | 124.94 | 118.62 | 124.22 | 124.22 | 4.84% | 318,195 |
Apr 16, 2025 | 117.02 | 122.00 | 116.53 | 118.48 | 118.48 | 0.40% | 290,708 |
Apr 15, 2025 | 114.16 | 118.59 | 113.18 | 118.01 | 118.01 | 1.81% | 285,160 |
Apr 14, 2025 | 120.49 | 120.49 | 113.81 | 115.91 | 115.91 | -2.33% | 279,409 |
Apr 11, 2025 | 110.98 | 118.90 | 110.98 | 118.67 | 118.67 | 7.37% | 372,809 |
Apr 10, 2025 | 115.00 | 117.50 | 109.14 | 110.52 | 110.52 | -4.98% | 335,087 |
Apr 9, 2025 | 113.69 | 125.00 | 108.61 | 116.31 | 116.31 | 3.74% | 607,644 |
Apr 8, 2025 | 120.59 | 121.96 | 110.56 | 112.12 | 112.12 | 2.36% | 531,561 |
Apr 7, 2025 | 105.00 | 113.78 | 100.00 | 109.54 | 109.54 | 0.94% | 450,066 |
Apr 4, 2025 | 109.85 | 110.69 | 104.23 | 108.52 | 108.52 | -6.26% | 577,155 |
Apr 3, 2025 | 118.50 | 119.84 | 114.50 | 115.77 | 115.77 | -7.24% | 435,665 |
Apr 2, 2025 | 126.99 | 128.72 | 122.00 | 124.81 | 124.81 | -2.61% | 242,726 |
Apr 1, 2025 | 125.90 | 130.30 | 125.79 | 128.15 | 128.15 | 2.32% | 236,554 |
Mar 31, 2025 | 123.54 | 126.15 | 121.36 | 125.25 | 125.25 | -0.98% | 245,944 |
Mar 28, 2025 | 130.78 | 131.93 | 124.23 | 126.49 | 126.49 | -4.23% | 219,114 |
Mar 27, 2025 | 129.32 | 132.78 | 125.34 | 132.08 | 132.08 | 1.54% | 223,201 |
Mar 26, 2025 | 130.04 | 132.88 | 127.41 | 130.08 | 130.08 | -0.08% | 203,781 |