Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
209.80
-11.26 (-5.09%)
Jan 30, 2026, 4:00 PM EST - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 215.48 | 215.48 | 205.27 | 209.80 | 209.80 | -5.09% | 424,145 |
| Jan 29, 2026 | 218.00 | 224.50 | 215.10 | 221.06 | 221.06 | 2.47% | 264,503 |
| Jan 28, 2026 | 222.93 | 222.93 | 211.36 | 215.74 | 215.74 | -2.53% | 197,287 |
| Jan 27, 2026 | 213.88 | 223.11 | 213.88 | 221.33 | 221.33 | 3.48% | 206,179 |
| Jan 26, 2026 | 233.00 | 234.38 | 212.76 | 213.88 | 213.88 | -7.47% | 402,437 |
| Jan 23, 2026 | 235.83 | 236.90 | 228.78 | 231.15 | 231.15 | -1.64% | 183,915 |
| Jan 22, 2026 | 238.55 | 244.42 | 233.00 | 235.00 | 235.00 | 0.05% | 205,599 |
| Jan 21, 2026 | 236.01 | 237.00 | 228.36 | 234.89 | 234.89 | 0.87% | 251,490 |
| Jan 20, 2026 | 239.60 | 244.99 | 230.00 | 232.87 | 232.87 | -3.30% | 384,743 |
| Jan 16, 2026 | 245.16 | 247.29 | 236.50 | 240.82 | 240.82 | -3.54% | 177,668 |
| Jan 15, 2026 | 248.98 | 253.82 | 243.50 | 249.65 | 249.65 | 0.01% | 218,726 |
| Jan 14, 2026 | 241.21 | 253.32 | 237.45 | 249.63 | 249.63 | 3.79% | 279,093 |
| Jan 13, 2026 | 246.09 | 248.25 | 230.99 | 240.52 | 240.52 | -2.26% | 318,966 |
| Jan 12, 2026 | 245.68 | 249.98 | 240.00 | 246.09 | 246.09 | 1.56% | 228,021 |
| Jan 9, 2026 | 231.93 | 247.53 | 229.95 | 242.32 | 242.32 | 4.94% | 467,360 |
| Jan 8, 2026 | 217.87 | 232.62 | 213.58 | 230.91 | 230.91 | 3.91% | 319,095 |
| Jan 7, 2026 | 208.62 | 225.47 | 208.17 | 222.22 | 222.22 | 5.04% | 400,579 |
| Jan 6, 2026 | 202.16 | 216.00 | 202.16 | 211.55 | 211.55 | 4.82% | 218,828 |
| Jan 5, 2026 | 204.34 | 210.38 | 200.62 | 201.82 | 201.82 | -0.61% | 260,355 |
| Jan 2, 2026 | 201.66 | 204.30 | 198.00 | 203.06 | 203.06 | 1.59% | 149,674 |
| Dec 31, 2025 | 201.61 | 203.51 | 196.77 | 199.88 | 199.88 | -1.10% | 188,094 |
| Dec 30, 2025 | 207.08 | 208.02 | 200.55 | 202.11 | 202.11 | -1.60% | 118,034 |
| Dec 29, 2025 | 200.97 | 206.83 | 199.22 | 205.40 | 205.40 | 0.13% | 111,475 |
| Dec 26, 2025 | 209.65 | 209.65 | 202.67 | 205.14 | 205.14 | -1.32% | 150,811 |
| Dec 24, 2025 | 206.00 | 211.00 | 204.32 | 207.89 | 207.89 | -0.41% | 73,750 |
| Dec 23, 2025 | 205.00 | 211.71 | 205.00 | 208.74 | 208.74 | 1.79% | 182,227 |
| Dec 22, 2025 | 210.61 | 215.30 | 204.25 | 205.06 | 205.06 | -1.44% | 151,492 |
| Dec 19, 2025 | 203.00 | 214.14 | 202.36 | 208.06 | 208.06 | 0.82% | 521,542 |
| Dec 18, 2025 | 200.00 | 211.00 | 200.00 | 206.36 | 206.36 | 4.09% | 459,240 |
| Dec 17, 2025 | 190.07 | 202.00 | 190.00 | 198.25 | 198.25 | 6.21% | 499,108 |
| Dec 16, 2025 | 188.42 | 192.51 | 185.59 | 186.65 | 186.65 | -2.53% | 234,202 |
| Dec 15, 2025 | 187.00 | 194.32 | 181.79 | 191.50 | 191.50 | 3.50% | 348,746 |
| Dec 12, 2025 | 189.66 | 191.97 | 180.38 | 185.03 | 185.03 | -2.58% | 220,885 |
| Dec 11, 2025 | 186.03 | 190.94 | 183.60 | 189.93 | 189.93 | 6.14% | 345,103 |
| Dec 10, 2025 | 179.17 | 180.29 | 173.89 | 178.95 | 178.95 | 0.05% | 228,647 |
| Dec 9, 2025 | 171.84 | 180.77 | 171.84 | 178.86 | 178.86 | 2.62% | 162,464 |
| Dec 8, 2025 | 179.09 | 182.00 | 170.13 | 174.30 | 174.30 | -2.66% | 221,924 |
| Dec 5, 2025 | 184.00 | 185.00 | 178.84 | 179.06 | 179.06 | -2.95% | 242,691 |
| Dec 4, 2025 | 179.14 | 185.77 | 178.74 | 184.51 | 184.51 | 2.06% | 259,409 |
| Dec 3, 2025 | 165.05 | 183.71 | 163.92 | 180.79 | 180.79 | 11.60% | 484,114 |
| Dec 2, 2025 | 155.61 | 164.00 | 155.19 | 162.00 | 162.00 | 5.30% | 271,369 |
| Dec 1, 2025 | 156.58 | 162.22 | 153.40 | 153.84 | 153.84 | -3.37% | 205,771 |
| Nov 28, 2025 | 159.10 | 160.18 | 156.98 | 159.21 | 159.21 | -0.83% | 159,953 |
| Nov 26, 2025 | 159.80 | 165.50 | 159.80 | 160.55 | 160.55 | 1.11% | 365,366 |
| Nov 25, 2025 | 153.40 | 161.05 | 151.46 | 158.78 | 158.78 | 3.54% | 249,224 |
| Nov 24, 2025 | 156.96 | 157.72 | 153.09 | 153.35 | 153.35 | -2.36% | 173,892 |
| Nov 21, 2025 | 154.58 | 158.79 | 149.16 | 157.06 | 157.06 | 1.64% | 312,195 |
| Nov 20, 2025 | 162.38 | 164.76 | 153.24 | 154.53 | 154.53 | -3.52% | 430,225 |
| Nov 19, 2025 | 161.07 | 165.09 | 158.00 | 160.16 | 160.16 | -0.82% | 182,771 |
| Nov 18, 2025 | 157.74 | 163.35 | 156.60 | 161.48 | 161.48 | 1.24% | 146,097 |