Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
242.32
+11.41 (4.94%)
At close: Jan 9, 2026, 4:00 PM EST
247.00
+4.68 (1.93%)
After-hours: Jan 9, 2026, 7:38 PM EST

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026231.93247.53229.95242.32242.324.94%467,360
Jan 8, 2026217.87232.62213.58230.91230.913.91%319,095
Jan 7, 2026208.62225.47208.17222.22222.225.04%400,579
Jan 6, 2026202.16216.00202.16211.55211.554.82%218,828
Jan 5, 2026204.34210.38200.62201.82201.82-0.61%260,355
Jan 2, 2026201.66204.30198.00203.06203.061.59%149,674
Dec 31, 2025201.61203.51196.77199.88199.88-1.10%188,094
Dec 30, 2025207.08208.02200.55202.11202.11-1.60%118,034
Dec 29, 2025200.97206.83199.22205.40205.400.13%111,475
Dec 26, 2025209.65209.65202.67205.14205.14-1.32%150,811
Dec 24, 2025206.00211.00204.32207.89207.89-0.41%73,750
Dec 23, 2025205.00211.71205.00208.74208.741.79%182,227
Dec 22, 2025210.61215.30204.25205.06205.06-1.44%151,492
Dec 19, 2025203.00214.14202.36208.06208.060.82%521,542
Dec 18, 2025200.00211.00200.00206.36206.364.09%459,240
Dec 17, 2025190.07202.00190.00198.25198.256.21%499,108
Dec 16, 2025188.42192.51185.59186.65186.65-2.53%234,202
Dec 15, 2025187.00194.32181.79191.50191.503.50%348,746
Dec 12, 2025189.66191.97180.38185.03185.03-2.58%220,885
Dec 11, 2025186.03190.94183.60189.93189.936.14%345,103
Dec 10, 2025179.17180.29173.89178.95178.950.05%228,647
Dec 9, 2025171.84180.77171.84178.86178.862.62%162,464
Dec 8, 2025179.09182.00170.13174.30174.30-2.66%221,924
Dec 5, 2025184.00185.00178.84179.06179.06-2.95%242,691
Dec 4, 2025179.14185.77178.74184.51184.512.06%259,409
Dec 3, 2025165.05183.71163.92180.79180.7911.60%484,114
Dec 2, 2025155.61164.00155.19162.00162.005.30%271,369
Dec 1, 2025156.58162.22153.40153.84153.84-3.37%205,771
Nov 28, 2025159.10160.18156.98159.21159.21-0.83%159,953
Nov 26, 2025159.80165.50159.80160.55160.551.11%365,366
Nov 25, 2025153.40161.05151.46158.78158.783.54%249,224
Nov 24, 2025156.96157.72153.09153.35153.35-2.36%173,892
Nov 21, 2025154.58158.79149.16157.06157.061.64%312,195
Nov 20, 2025162.38164.76153.24154.53154.53-3.52%430,225
Nov 19, 2025161.07165.09158.00160.16160.16-0.82%182,771
Nov 18, 2025157.74163.35156.60161.48161.481.24%146,097
Nov 17, 2025157.37164.00155.64159.51159.510.61%220,846
Nov 14, 2025155.51161.52152.01158.55158.55-0.56%196,697
Nov 13, 2025169.86171.72158.93159.44159.44-6.17%255,801
Nov 12, 2025167.59172.98166.85169.92169.922.48%214,838
Nov 11, 2025166.00167.27157.78165.80165.800.30%293,322
Nov 10, 2025172.59172.59163.70165.30165.30-2.38%333,386
Nov 7, 2025173.32173.82166.00169.33169.33-1.05%191,467
Nov 6, 2025161.00177.09159.23171.12171.12-1.65%640,185
Nov 5, 2025170.00175.48170.00173.99173.991.86%176,446
Nov 4, 2025175.51179.62170.12170.82170.82-6.02%564,458
Nov 3, 2025173.26187.87171.24181.77181.774.91%564,962
Oct 31, 2025162.90173.91161.50173.26173.267.52%312,020
Oct 30, 2025163.46164.08157.09161.14161.14-2.92%261,336
Oct 29, 2025165.82169.49162.96165.99165.990.72%261,885