Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
169.60
+1.78 (1.06%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 169.75 | 172.00 | 167.04 | 169.60 | 169.60 | 1.06% | 370,901 |
| Oct 2, 2025 | 175.69 | 176.26 | 163.36 | 167.82 | 167.82 | -3.42% | 358,592 |
| Oct 1, 2025 | 168.21 | 176.81 | 166.01 | 173.76 | 173.76 | 5.89% | 354,485 |
| Sep 30, 2025 | 164.98 | 166.17 | 161.29 | 164.09 | 164.09 | -1.33% | 257,519 |
| Sep 29, 2025 | 165.18 | 168.50 | 161.90 | 166.31 | 166.31 | 2.25% | 225,210 |
| Sep 26, 2025 | 162.88 | 164.99 | 160.13 | 162.65 | 162.65 | -0.81% | 190,210 |
| Sep 25, 2025 | 168.12 | 171.17 | 163.92 | 163.98 | 163.98 | -1.02% | 324,180 |
| Sep 24, 2025 | 163.85 | 167.30 | 161.85 | 165.67 | 165.67 | 1.49% | 239,041 |
| Sep 23, 2025 | 163.37 | 164.60 | 160.02 | 163.24 | 163.24 | 0.86% | 267,940 |
| Sep 22, 2025 | 165.00 | 165.50 | 158.39 | 161.85 | 161.85 | -2.56% | 299,161 |
| Sep 19, 2025 | 166.40 | 169.50 | 164.90 | 166.10 | 166.10 | 1.04% | 581,654 |
| Sep 18, 2025 | 166.00 | 169.15 | 162.02 | 164.39 | 164.39 | 3.38% | 386,355 |
| Sep 17, 2025 | 157.07 | 162.99 | 155.37 | 159.02 | 159.02 | 0.82% | 283,676 |
| Sep 16, 2025 | 156.11 | 158.56 | 151.61 | 157.73 | 157.73 | 1.59% | 260,364 |
| Sep 15, 2025 | 144.95 | 157.17 | 144.95 | 155.26 | 155.26 | 8.65% | 512,480 |
| Sep 12, 2025 | 141.71 | 143.80 | 140.41 | 142.90 | 142.90 | 0.55% | 243,477 |
| Sep 11, 2025 | 139.94 | 145.00 | 139.94 | 142.12 | 142.12 | 0.13% | 169,642 |
| Sep 10, 2025 | 138.05 | 141.96 | 138.00 | 141.93 | 141.93 | 2.31% | 232,622 |
| Sep 9, 2025 | 141.20 | 144.54 | 138.24 | 138.72 | 138.72 | -1.52% | 298,962 |
| Sep 8, 2025 | 146.40 | 146.40 | 140.43 | 140.86 | 140.86 | -3.75% | 200,952 |
| Sep 5, 2025 | 136.50 | 147.03 | 136.50 | 146.35 | 146.35 | 7.69% | 292,840 |
| Sep 4, 2025 | 137.76 | 139.72 | 135.56 | 135.90 | 135.90 | -1.81% | 349,714 |
| Sep 3, 2025 | 139.35 | 140.01 | 135.05 | 138.40 | 138.40 | -1.35% | 324,610 |
| Sep 2, 2025 | 146.15 | 146.15 | 138.67 | 140.30 | 140.30 | -5.96% | 351,116 |
| Aug 29, 2025 | 145.65 | 150.35 | 145.65 | 149.19 | 149.19 | 2.27% | 231,447 |
| Aug 28, 2025 | 146.99 | 147.99 | 142.00 | 145.88 | 145.88 | 0.18% | 269,965 |
| Aug 27, 2025 | 143.51 | 146.77 | 142.63 | 145.62 | 145.62 | 0.47% | 193,562 |
| Aug 26, 2025 | 142.73 | 145.46 | 142.05 | 144.94 | 144.94 | 0.25% | 247,374 |
| Aug 25, 2025 | 142.15 | 147.18 | 140.87 | 144.58 | 144.58 | 2.23% | 417,821 |
| Aug 22, 2025 | 138.13 | 144.11 | 138.01 | 141.43 | 141.43 | 2.38% | 331,498 |
| 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 |