Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
185.20
-14.04 (-7.05%)
Apr 9, 2026, 4:00 PM EDT - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 200.37 | 201.62 | 181.21 | 185.20 | 185.20 | -7.05% | 366,789 |
| Apr 8, 2026 | 200.07 | 204.21 | 191.09 | 199.24 | 199.24 | -2.21% | 371,995 |
| Apr 7, 2026 | 209.15 | 211.00 | 201.50 | 203.74 | 203.74 | -2.11% | 214,078 |
| Apr 6, 2026 | 211.04 | 211.04 | 202.50 | 208.14 | 208.14 | -0.56% | 135,711 |
| Apr 2, 2026 | 197.46 | 209.63 | 197.46 | 209.31 | 209.31 | 5.54% | 206,217 |
| Apr 1, 2026 | 206.39 | 210.45 | 198.09 | 198.33 | 198.33 | -3.38% | 274,888 |
| Mar 31, 2026 | 215.45 | 217.91 | 204.01 | 205.27 | 205.27 | -4.19% | 309,895 |
| Mar 30, 2026 | 226.80 | 231.63 | 210.78 | 214.24 | 214.24 | -4.04% | 377,883 |
| Mar 27, 2026 | 215.69 | 224.98 | 213.10 | 223.26 | 223.26 | 3.40% | 253,115 |
| Mar 26, 2026 | 214.27 | 220.87 | 214.27 | 215.92 | 215.92 | -0.74% | 283,396 |
| Mar 25, 2026 | 218.00 | 223.02 | 214.38 | 217.53 | 217.53 | -0.20% | 266,343 |
| Mar 24, 2026 | 199.77 | 222.18 | 199.77 | 217.97 | 217.97 | 8.64% | 553,782 |
| Mar 23, 2026 | 194.53 | 203.37 | 192.15 | 200.63 | 200.63 | 3.58% | 456,484 |
| Mar 20, 2026 | 199.17 | 200.00 | 190.60 | 193.69 | 193.69 | -2.63% | 377,716 |
| Mar 19, 2026 | 195.99 | 213.48 | 194.21 | 198.92 | 198.92 | 1.45% | 353,762 |
| Mar 18, 2026 | 190.44 | 198.99 | 187.40 | 196.08 | 196.08 | 2.73% | 198,401 |
| Mar 17, 2026 | 187.81 | 191.02 | 183.43 | 190.87 | 190.87 | 1.93% | 244,749 |
| Mar 16, 2026 | 190.20 | 192.49 | 184.00 | 187.25 | 187.25 | -0.32% | 164,271 |
| Mar 13, 2026 | 191.24 | 191.51 | 184.50 | 187.86 | 187.86 | -0.85% | 232,202 |
| Mar 12, 2026 | 191.84 | 197.21 | 186.48 | 189.48 | 189.48 | 1.03% | 435,069 |
| Mar 11, 2026 | 179.75 | 188.23 | 178.98 | 187.55 | 187.55 | 3.73% | 248,061 |
| Mar 10, 2026 | 174.70 | 185.53 | 171.85 | 180.80 | 180.80 | 3.21% | 294,390 |
| Mar 9, 2026 | 167.00 | 180.48 | 166.40 | 175.18 | 175.18 | 3.90% | 304,342 |
| Mar 6, 2026 | 167.39 | 171.17 | 166.00 | 168.60 | 168.60 | -0.27% | 218,679 |
| Mar 5, 2026 | 181.88 | 181.88 | 167.90 | 169.05 | 169.05 | -7.47% | 345,322 |
| Mar 4, 2026 | 175.93 | 184.82 | 171.93 | 182.69 | 182.69 | 5.33% | 394,929 |
| Mar 3, 2026 | 159.22 | 174.37 | 155.50 | 173.45 | 173.45 | 5.01% | 386,874 |
| Mar 2, 2026 | 163.22 | 166.84 | 157.70 | 165.18 | 165.18 | 1.56% | 386,498 |
| Feb 27, 2026 | 166.57 | 167.00 | 157.74 | 162.65 | 162.65 | -3.21% | 600,855 |
| Feb 26, 2026 | 175.75 | 175.75 | 164.78 | 168.05 | 168.05 | -4.23% | 567,587 |
| Feb 25, 2026 | 182.14 | 182.22 | 174.96 | 175.48 | 175.48 | -2.85% | 273,949 |
| Feb 24, 2026 | 176.61 | 183.80 | 174.69 | 180.63 | 180.63 | 2.17% | 367,616 |
| Feb 23, 2026 | 173.50 | 177.32 | 173.00 | 176.79 | 176.79 | 0.68% | 171,487 |
| Feb 20, 2026 | 176.29 | 177.49 | 171.51 | 175.60 | 175.60 | -0.64% | 238,240 |
| Feb 19, 2026 | 177.23 | 179.92 | 172.49 | 176.73 | 176.73 | -2.25% | 276,202 |
| Feb 18, 2026 | 180.88 | 185.45 | 178.38 | 180.79 | 180.79 | -0.34% | 232,584 |
| Feb 17, 2026 | 182.98 | 185.71 | 178.75 | 181.41 | 181.41 | -2.22% | 194,295 |
| Feb 13, 2026 | 186.90 | 188.56 | 181.20 | 185.52 | 185.52 | -1.21% | 170,804 |
| Feb 12, 2026 | 193.68 | 197.95 | 182.76 | 187.79 | 187.79 | -1.63% | 244,679 |
| Feb 11, 2026 | 193.75 | 193.76 | 182.46 | 190.91 | 190.91 | 0.51% | 480,253 |
| Feb 10, 2026 | 202.00 | 204.55 | 189.05 | 189.95 | 189.95 | -6.64% | 486,887 |
| Feb 9, 2026 | 205.95 | 208.39 | 201.74 | 203.46 | 203.46 | -1.39% | 233,499 |
| Feb 6, 2026 | 203.45 | 212.01 | 203.45 | 206.32 | 206.32 | 2.26% | 194,400 |
| Feb 5, 2026 | 204.74 | 209.00 | 200.46 | 201.76 | 201.76 | -3.35% | 207,982 |
| Feb 4, 2026 | 209.18 | 210.00 | 202.09 | 208.76 | 208.76 | -1.01% | 192,197 |
| Feb 3, 2026 | 207.81 | 211.17 | 204.37 | 210.89 | 210.89 | 4.16% | 211,755 |
| Feb 2, 2026 | 207.06 | 209.72 | 199.48 | 202.46 | 202.46 | -3.50% | 276,842 |
| Jan 30, 2026 | 215.48 | 215.48 | 205.27 | 209.80 | 209.80 | -5.09% | 424,162 |
| Jan 29, 2026 | 218.00 | 224.50 | 215.10 | 221.06 | 221.06 | 2.47% | 264,680 |
| Jan 28, 2026 | 222.93 | 222.93 | 211.36 | 215.74 | 215.74 | -2.53% | 197,314 |