Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
164.31
+8.20 (5.25%)
At close: Oct 24, 2025, 4:00 PM EDT
164.50
+0.19 (0.12%)
After-hours: Oct 24, 2025, 7:53 PM EDT
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 158.00 | 165.34 | 158.00 | 164.31 | 164.31 | 5.25% | 268,190 |
| Oct 23, 2025 | 155.56 | 158.26 | 153.25 | 156.11 | 156.11 | 2.02% | 217,301 |
| Oct 22, 2025 | 156.64 | 158.60 | 148.57 | 153.02 | 153.02 | -3.34% | 253,123 |
| Oct 21, 2025 | 158.75 | 159.44 | 153.72 | 158.30 | 158.30 | -1.70% | 250,880 |
| Oct 20, 2025 | 156.35 | 162.35 | 155.00 | 161.03 | 161.03 | 4.91% | 207,262 |
| Oct 17, 2025 | 153.18 | 156.94 | 151.10 | 153.49 | 153.49 | -0.73% | 262,023 |
| Oct 16, 2025 | 155.21 | 159.73 | 152.14 | 154.62 | 154.62 | 0.89% | 299,417 |
| Oct 15, 2025 | 165.00 | 166.84 | 150.50 | 153.26 | 153.26 | -6.71% | 458,365 |
| Oct 14, 2025 | 164.16 | 169.28 | 162.23 | 164.29 | 164.29 | -2.04% | 165,266 |
| Oct 13, 2025 | 164.43 | 170.63 | 163.83 | 167.71 | 167.71 | 4.81% | 184,279 |
| Oct 10, 2025 | 167.34 | 172.20 | 159.24 | 160.02 | 160.02 | -4.43% | 250,745 |
| Oct 9, 2025 | 170.59 | 175.00 | 167.33 | 167.44 | 167.44 | -1.36% | 152,873 |
| Oct 8, 2025 | 166.84 | 170.19 | 165.00 | 169.75 | 169.75 | 3.12% | 188,396 |
| Oct 7, 2025 | 171.20 | 177.57 | 162.27 | 164.62 | 164.62 | -2.84% | 428,107 |
| Oct 6, 2025 | 170.82 | 174.00 | 169.35 | 169.44 | 169.44 | -0.09% | 403,731 |
| Oct 3, 2025 | 169.75 | 172.00 | 167.04 | 169.60 | 169.60 | 1.06% | 370,901 |
| Oct 2, 2025 | 175.69 | 176.26 | 163.36 | 167.82 | 167.82 | -3.42% | 358,592 |
| Oct 1, 2025 | 168.21 | 176.81 | 166.01 | 173.76 | 173.76 | 5.89% | 354,485 |
| Sep 30, 2025 | 164.98 | 166.17 | 161.29 | 164.09 | 164.09 | -1.33% | 257,519 |
| Sep 29, 2025 | 165.18 | 168.50 | 161.90 | 166.31 | 166.31 | 2.25% | 225,210 |
| Sep 26, 2025 | 162.88 | 164.99 | 160.13 | 162.65 | 162.65 | -0.81% | 190,210 |
| Sep 25, 2025 | 168.12 | 171.17 | 163.92 | 163.98 | 163.98 | -1.02% | 324,180 |
| Sep 24, 2025 | 163.85 | 167.30 | 161.85 | 165.67 | 165.67 | 1.49% | 239,041 |
| Sep 23, 2025 | 163.37 | 164.60 | 160.02 | 163.24 | 163.24 | 0.86% | 267,940 |
| Sep 22, 2025 | 165.00 | 165.50 | 158.39 | 161.85 | 161.85 | -2.56% | 299,161 |
| Sep 19, 2025 | 166.40 | 169.50 | 164.90 | 166.10 | 166.10 | 1.04% | 581,654 |
| Sep 18, 2025 | 166.00 | 169.15 | 162.02 | 164.39 | 164.39 | 3.38% | 386,355 |
| Sep 17, 2025 | 157.07 | 162.99 | 155.37 | 159.02 | 159.02 | 0.82% | 283,676 |
| Sep 16, 2025 | 156.11 | 158.56 | 151.61 | 157.73 | 157.73 | 1.59% | 260,364 |
| Sep 15, 2025 | 144.95 | 157.17 | 144.95 | 155.26 | 155.26 | 8.65% | 512,480 |
| Sep 12, 2025 | 141.71 | 143.80 | 140.41 | 142.90 | 142.90 | 0.55% | 243,477 |
| Sep 11, 2025 | 139.94 | 145.00 | 139.94 | 142.12 | 142.12 | 0.13% | 169,642 |
| Sep 10, 2025 | 138.05 | 141.96 | 138.00 | 141.93 | 141.93 | 2.31% | 232,622 |
| Sep 9, 2025 | 141.20 | 144.54 | 138.24 | 138.72 | 138.72 | -1.52% | 298,962 |
| Sep 8, 2025 | 146.40 | 146.40 | 140.43 | 140.86 | 140.86 | -3.75% | 200,952 |
| Sep 5, 2025 | 136.50 | 147.03 | 136.50 | 146.35 | 146.35 | 7.69% | 292,840 |
| Sep 4, 2025 | 137.76 | 139.72 | 135.56 | 135.90 | 135.90 | -1.81% | 349,714 |
| Sep 3, 2025 | 139.35 | 140.01 | 135.05 | 138.40 | 138.40 | -1.35% | 324,610 |
| Sep 2, 2025 | 146.15 | 146.15 | 138.67 | 140.30 | 140.30 | -5.96% | 351,116 |
| Aug 29, 2025 | 145.65 | 150.35 | 145.65 | 149.19 | 149.19 | 2.27% | 231,447 |
| Aug 28, 2025 | 146.99 | 147.99 | 142.00 | 145.88 | 145.88 | 0.18% | 269,965 |
| Aug 27, 2025 | 143.51 | 146.77 | 142.63 | 145.62 | 145.62 | 0.47% | 193,562 |
| Aug 26, 2025 | 142.73 | 145.46 | 142.05 | 144.94 | 144.94 | 0.25% | 247,374 |
| Aug 25, 2025 | 142.15 | 147.18 | 140.87 | 144.58 | 144.58 | 2.23% | 417,821 |
| Aug 22, 2025 | 138.13 | 144.11 | 138.01 | 141.43 | 141.43 | 2.38% | 331,498 |
| Aug 21, 2025 | 139.79 | 140.77 | 136.98 | 138.14 | 138.14 | -0.91% | 233,630 |
| Aug 20, 2025 | 136.19 | 140.64 | 134.01 | 139.41 | 139.41 | 1.95% | 495,307 |
| Aug 19, 2025 | 141.40 | 141.95 | 135.99 | 136.75 | 136.75 | -3.10% | 628,250 |
| Aug 18, 2025 | 146.73 | 147.56 | 140.51 | 141.12 | 141.12 | -3.81% | 385,249 |
| Aug 15, 2025 | 159.33 | 159.33 | 144.24 | 146.71 | 146.71 | -8.17% | 729,247 |