Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
193.69
-5.23 (-2.63%)
At close: Mar 20, 2026, 4:00 PM EDT
190.97
-2.72 (-1.40%)
After-hours: Mar 20, 2026, 5:26 PM EDT

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026199.17200.00190.60193.69193.69-2.63%377,716
Mar 19, 2026195.99213.48194.21198.92198.921.45%353,762
Mar 18, 2026190.44198.99187.40196.08196.082.73%198,401
Mar 17, 2026187.81191.02183.43190.87190.871.93%244,749
Mar 16, 2026190.20192.49184.00187.25187.25-0.32%164,271
Mar 13, 2026191.24191.51184.50187.86187.86-0.85%232,202
Mar 12, 2026191.84197.21186.48189.48189.481.03%435,069
Mar 11, 2026179.75188.23178.98187.55187.553.73%248,061
Mar 10, 2026174.70185.53171.85180.80180.803.21%294,390
Mar 9, 2026167.00180.48166.40175.18175.183.90%304,342
Mar 6, 2026167.39171.17166.00168.60168.60-0.27%218,679
Mar 5, 2026181.88181.88167.90169.05169.05-7.47%345,322
Mar 4, 2026175.93184.82171.93182.69182.695.33%394,929
Mar 3, 2026159.22174.37155.50173.45173.455.01%386,874
Mar 2, 2026163.22166.84157.70165.18165.181.56%386,498
Feb 27, 2026166.57167.00157.74162.65162.65-3.21%600,855
Feb 26, 2026175.75175.75164.78168.05168.05-4.23%567,587
Feb 25, 2026182.14182.22174.96175.48175.48-2.85%273,949
Feb 24, 2026176.61183.80174.69180.63180.632.17%367,616
Feb 23, 2026173.50177.32173.00176.79176.790.68%171,487
Feb 20, 2026176.29177.49171.51175.60175.60-0.64%238,240
Feb 19, 2026177.23179.92172.49176.73176.73-2.25%276,202
Feb 18, 2026180.88185.45178.38180.79180.79-0.34%232,584
Feb 17, 2026182.98185.71178.75181.41181.41-2.22%194,295
Feb 13, 2026186.90188.56181.20185.52185.52-1.21%170,804
Feb 12, 2026193.68197.95182.76187.79187.79-1.63%244,679
Feb 11, 2026193.75193.76182.46190.91190.910.51%480,253
Feb 10, 2026202.00204.55189.05189.95189.95-6.64%486,887
Feb 9, 2026205.95208.39201.74203.46203.46-1.39%233,499
Feb 6, 2026203.45212.01203.45206.32206.322.26%194,400
Feb 5, 2026204.74209.00200.46201.76201.76-3.35%207,982
Feb 4, 2026209.18210.00202.09208.76208.76-1.01%192,197
Feb 3, 2026207.81211.17204.37210.89210.894.16%211,755
Feb 2, 2026207.06209.72199.48202.46202.46-3.50%276,842
Jan 30, 2026215.48215.48205.27209.80209.80-5.09%424,162
Jan 29, 2026218.00224.50215.10221.06221.062.47%264,680
Jan 28, 2026222.93222.93211.36215.74215.74-2.53%197,314
Jan 27, 2026213.88223.11213.88221.33221.333.48%206,201
Jan 26, 2026233.00234.38212.76213.88213.88-7.47%402,673
Jan 23, 2026235.83236.90228.78231.15231.15-1.64%184,033
Jan 22, 2026238.55244.42233.00235.00235.000.05%206,388
Jan 21, 2026236.01237.00228.36234.89234.890.87%251,627
Jan 20, 2026239.60244.99230.00232.87232.87-3.30%384,785
Jan 16, 2026245.16247.29236.50240.82240.82-3.54%182,348
Jan 15, 2026248.98253.82243.50249.65249.650.01%218,809
Jan 14, 2026241.21253.32237.45249.63249.633.79%280,136
Jan 13, 2026246.09248.25230.99240.52240.52-2.26%319,053
Jan 12, 2026245.68249.98240.00246.09246.091.56%228,131
Jan 9, 2026231.93247.53229.95242.32242.324.94%467,529
Jan 8, 2026217.87232.62213.58230.91230.913.91%319,276