Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
199.22
+5.82 (3.01%)
Jan 23, 2025, 4:00 PM EST - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2025194.11203.97194.00199.22199.223.01%203,131
Jan 22, 2025197.30198.55191.29193.40193.40-1.54%193,814
Jan 21, 2025195.96199.10192.31196.42196.421.96%139,186
Jan 17, 2025192.00193.12190.48192.65192.651.34%116,285
Jan 16, 2025190.37193.17187.97190.10190.10-0.63%150,803
Jan 15, 2025197.52197.52190.51191.30191.30-0.62%162,830
Jan 14, 2025198.44200.00188.00192.49192.49-1.28%321,133
Jan 13, 2025175.80195.75173.55194.99194.9910.37%378,429
Jan 10, 2025187.55187.55176.01176.67176.67-5.74%276,319
Jan 8, 2025188.00189.19185.30187.42187.42-1.36%174,973
Jan 7, 2025192.00193.42187.75190.01190.01-0.64%245,887
Jan 6, 2025199.41200.44191.17191.24191.24-2.90%218,191
Jan 3, 2025199.68200.65195.00196.96196.96-2.35%248,277
Jan 2, 2025204.27206.89199.18201.69201.690.78%141,556
Dec 31, 2024200.17204.69200.00200.12200.12-0.49%127,854
Dec 30, 2024199.53202.26197.06201.11201.111.07%155,336
Dec 27, 2024197.66200.68195.47198.98198.980.07%146,796
Dec 26, 2024200.00201.70197.00198.84198.84-0.51%117,443
Dec 24, 2024202.24202.61197.47199.85199.85-1.02%102,628
Dec 23, 2024201.20204.32198.99201.91201.910.32%190,266
Dec 20, 2024200.13206.75200.13201.26201.26-1.74%479,252
Dec 19, 2024209.59213.96201.89204.83204.83-1.67%186,335
Dec 18, 2024213.30217.25203.25208.31208.31-1.62%206,964
Dec 17, 2024216.46216.46210.20211.73211.73-3.09%222,744
Dec 16, 2024227.27229.00216.30218.49218.49-4.47%185,600
Dec 13, 2024229.96231.99226.67228.71228.71-1.25%126,985
Dec 12, 2024225.64233.20222.73231.60231.601.43%121,435
Dec 11, 2024237.84237.84228.12228.34228.34-3.01%169,122
Dec 10, 2024229.65235.86225.84235.42235.421.37%189,870
Dec 9, 2024232.20243.74231.24232.24232.243.41%229,063
Dec 6, 2024238.01238.01222.00224.58224.58-4.31%171,875
Dec 5, 2024240.00240.00232.06234.70234.70-0.64%109,539
Dec 4, 2024240.77245.76236.20236.20236.20-2.59%139,162
Dec 3, 2024243.65245.61240.10242.47242.47-120,429
Dec 2, 2024248.77249.27239.38242.47242.47-1.26%146,940
Nov 29, 2024251.13253.93243.07245.57245.57-2.03%90,564
Nov 27, 2024250.95255.04249.25250.66250.661.46%163,354
Nov 26, 2024248.77250.10243.01247.05247.05-0.67%153,540
Nov 25, 2024246.22250.08242.93248.72248.721.33%182,333
Nov 22, 2024249.69250.61241.71245.46245.46-2.49%168,818
Nov 21, 2024245.00253.43242.10251.73251.733.44%186,991
Nov 20, 2024241.69247.63240.11243.36243.360.84%113,099
Nov 19, 2024237.89242.97235.01241.33241.33-0.47%164,015
Nov 18, 2024239.21246.00238.11242.46242.463.10%174,463
Nov 15, 2024240.00243.08234.51235.17235.17-0.26%167,933
Nov 14, 2024240.60241.22233.65235.78235.78-0.93%130,490
Nov 13, 2024235.94240.26234.10238.00238.000.65%117,777
Nov 12, 2024235.59237.24231.20236.46236.46-1.41%160,942
Nov 11, 2024236.21242.65231.86239.83239.831.34%209,420
Nov 8, 2024234.10238.09229.35236.67236.67-0.98%201,718
Nov 7, 2024239.84241.11234.54239.02239.02-1.20%176,387
Nov 6, 2024235.95242.23223.01241.92241.928.51%351,835
Nov 5, 2024212.38224.77212.38222.94222.944.48%217,050
Nov 4, 2024205.95215.99202.71213.39213.395.33%252,684
Nov 1, 2024204.00214.99200.00202.60202.60-2.74%280,181
Oct 31, 2024208.10211.45205.24208.30208.300.67%155,985
Oct 30, 2024207.29211.20206.82206.91206.91-1.40%88,067
Oct 29, 2024209.46212.23207.50209.85209.850.34%95,994
Oct 28, 2024206.01212.16206.01209.14209.141.52%122,707
Oct 25, 2024206.13211.44202.64206.01206.011.30%165,765
Oct 24, 2024199.80204.54198.01203.37203.372.49%182,250
Oct 23, 2024202.74203.79194.83198.42198.42-3.13%201,342
Oct 22, 2024205.00206.70202.61204.84204.84-0.70%103,341
Oct 21, 2024210.22210.22204.26206.29206.29-1.42%120,893
Oct 18, 2024213.74214.69207.20209.27209.27-0.82%242,533
Oct 17, 2024221.84222.00210.74210.99210.99-5.62%216,150
Oct 16, 2024224.36229.36220.30223.55223.551.39%167,098
Oct 15, 2024217.75223.33216.29220.49220.49-1.48%172,207
Oct 14, 2024222.00224.11220.12223.80223.80-0.18%108,450
Oct 11, 2024224.66226.77222.29224.20224.20-0.67%130,228
Oct 10, 2024220.00225.72220.00225.72225.722.11%147,596
Oct 9, 2024218.47221.27213.51221.06221.060.24%162,427
Oct 8, 2024225.37228.79220.28220.52220.52-7.34%242,084
Oct 7, 2024231.89238.82231.89237.99237.991.97%171,502
Oct 4, 2024228.93235.83225.57233.40233.403.47%124,000
Oct 3, 2024223.21228.79223.21225.57225.57-0.72%90,750
Oct 2, 2024233.00235.22224.54227.21227.21-2.25%161,716
Oct 1, 2024235.62235.62230.07232.44232.44-1.58%146,131
Sep 30, 2024243.53246.98234.62236.18236.18-2.08%234,125
Sep 27, 2024241.09251.98240.98241.19241.191.25%340,639
Sep 26, 2024232.93239.10232.93238.21238.217.46%309,530
Sep 25, 2024225.73226.27221.34221.67221.67-2.15%151,585
Sep 24, 2024221.55233.13221.55226.54226.546.36%300,220
Sep 23, 2024213.00216.45210.14213.00213.000.63%146,653
Sep 20, 2024212.46217.70205.08211.67211.67-0.51%773,729
Sep 19, 2024207.50213.25203.61212.75212.756.20%313,013
Sep 18, 2024206.61208.27199.39200.33200.33-2.57%371,944
Sep 17, 2024211.19211.74205.62205.62205.62-1.86%171,533
Sep 16, 2024211.49211.51205.13209.52209.52-0.56%226,877
Sep 13, 2024205.77213.69205.00210.71210.714.49%263,384
Sep 12, 2024197.11208.47196.00201.65201.654.55%364,119
Sep 11, 2024189.49193.17185.00192.88192.882.32%155,397
Sep 10, 2024193.00193.00186.00188.50188.50-2.29%271,455
Sep 9, 2024197.89197.89191.76192.91192.91-2.10%215,295
Sep 6, 2024201.85203.00193.00197.04197.04-3.18%380,860
Sep 5, 2024211.68212.98203.51203.51203.51-5.06%263,959
Sep 4, 2024216.00216.68211.49214.35214.35-1.59%197,562
Sep 3, 2024232.50232.92217.09217.82217.82-8.92%247,213
Aug 30, 2024239.86242.47238.58239.15239.15-0.15%127,793
Aug 29, 2024236.63245.05235.56239.51239.511.99%193,018