Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
129.39
+4.94 (3.97%)
Apr 24, 2025, 4:00 PM EDT - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025124.88130.00123.38129.39129.393.97%228,090
Apr 23, 2025129.61130.88122.36124.45124.450.08%371,388
Apr 22, 2025122.17124.50117.90124.35124.352.60%259,100
Apr 21, 2025125.46125.94118.33121.20121.20-2.43%318,050
Apr 17, 2025118.67124.94118.62124.22124.224.84%318,195
Apr 16, 2025117.02122.00116.53118.48118.480.40%290,708
Apr 15, 2025114.16118.59113.18118.01118.011.81%285,160
Apr 14, 2025120.49120.49113.81115.91115.91-2.33%279,409
Apr 11, 2025110.98118.90110.98118.67118.677.37%372,809
Apr 10, 2025115.00117.50109.14110.52110.52-4.98%335,087
Apr 9, 2025113.69125.00108.61116.31116.313.74%607,644
Apr 8, 2025120.59121.96110.56112.12112.122.36%531,561
Apr 7, 2025105.00113.78100.00109.54109.540.94%450,066
Apr 4, 2025109.85110.69104.23108.52108.52-6.26%577,155
Apr 3, 2025118.50119.84114.50115.77115.77-7.24%435,665
Apr 2, 2025126.99128.72122.00124.81124.81-2.61%242,726
Apr 1, 2025125.90130.30125.79128.15128.152.32%236,554
Mar 31, 2025123.54126.15121.36125.25125.25-0.98%245,944
Mar 28, 2025130.78131.93124.23126.49126.49-4.23%219,114
Mar 27, 2025129.32132.78125.34132.08132.081.54%223,201
Mar 26, 2025130.04132.88127.41130.08130.08-0.08%203,781
Mar 25, 2025129.39134.99129.39130.18130.180.56%314,800
Mar 24, 2025127.25131.68126.12129.45129.453.51%247,444
Mar 21, 2025122.80125.87122.00125.06125.060.04%998,890
Mar 20, 2025125.44129.53122.20125.01125.01-1.43%300,345
Mar 19, 2025130.00130.75125.70126.83126.83-2.41%292,875
Mar 18, 2025128.64130.49123.57129.96129.962.54%292,436
Mar 17, 2025131.40131.71126.00126.74126.74-3.55%330,471
Mar 14, 2025134.53134.78128.90131.40131.40-0.58%323,272
Mar 13, 2025128.44133.74127.54132.16132.161.70%232,641
Mar 12, 2025142.48143.02129.87129.95129.95-8.22%370,802
Mar 11, 2025139.55142.43136.68141.59141.593.68%354,448
Mar 10, 2025132.18138.41130.43136.56136.562.84%383,358
Mar 7, 2025134.34135.52131.79132.79132.79-0.87%265,459
Mar 6, 2025131.59134.61129.03133.96133.960.75%285,949
Mar 5, 2025132.88135.07126.32132.96132.960.48%486,946
Mar 4, 2025128.62135.47125.81132.32132.320.56%499,352
Mar 3, 2025140.89146.62130.87131.58131.58-4.32%622,679
Feb 28, 2025151.57156.06131.57137.52137.52-7.43%966,909
Feb 27, 2025149.00151.53146.26148.56148.56-0.46%414,366
Feb 26, 2025151.28153.29146.85149.24149.24-1.02%335,480
Feb 25, 2025155.38155.38148.09150.78150.78-3.72%366,906
Feb 24, 2025156.58161.27154.00156.61156.611.89%340,188
Feb 21, 2025163.43163.68153.00153.70153.70-4.63%289,377
Feb 20, 2025163.30165.25158.78161.16161.16-0.79%274,890
Feb 19, 2025168.76169.25160.36162.44162.44-4.60%284,264
Feb 18, 2025170.00171.68165.62170.27170.271.32%269,287
Feb 14, 2025185.16186.44168.04168.06168.06-8.92%432,001
Feb 13, 2025180.23184.78180.00184.51184.512.76%145,513
Feb 12, 2025183.45185.59179.54179.55179.55-3.28%165,693