Skip to main content
logo

Alpha Metallurgical Resources, Inc. (AMR)

NYSE: AMR · Real-Time Price · USD
99.46
-4.88 (-4.68%)
Jun 25, 2025, 4:00 PM - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025103.80104.6997.4199.4699.46-4.68%551,009
Jun 24, 2025106.98107.00103.30104.34104.34-1.58%260,508
Jun 23, 2025107.00109.08103.31106.02106.02-0.93%350,629
Jun 20, 2025116.93116.93107.01107.01107.01-7.52%614,770
Jun 18, 2025113.34118.00112.19115.71115.712.43%171,036
Jun 17, 2025113.78118.67111.33112.97112.97-0.11%220,616
Jun 16, 2025114.00114.04110.12113.09113.090.42%226,388
Jun 13, 2025109.26112.70109.00112.62112.622.10%229,749
Jun 12, 2025109.68111.20108.78110.30110.30-0.92%170,822
Jun 11, 2025111.60113.00109.57111.32111.32-0.41%220,073
Jun 10, 2025114.12114.54110.71111.78111.78-0.34%219,022
Jun 9, 2025111.76114.32108.55112.16112.161.43%261,703
Jun 6, 2025109.23111.30109.00110.58110.582.73%218,473
Jun 5, 2025111.45111.45107.61107.64107.64-3.14%261,580
Jun 4, 2025111.70113.53109.70111.13111.13-0.34%347,456
Jun 3, 2025109.01111.78102.13111.51111.511.18%350,022
Jun 2, 2025113.73117.03109.34110.21110.21-1.63%394,601
May 30, 2025113.45114.51111.95112.04112.04-3.11%283,583
May 29, 2025115.81116.50113.36115.64115.640.08%220,084
May 28, 2025119.14119.40115.52115.55115.55-4.00%227,077
May 27, 2025117.00121.95116.36120.37120.373.80%296,671
May 23, 2025112.94117.80112.53115.96115.960.78%282,655
May 22, 2025119.99120.13114.83115.06115.06-5.20%348,461
May 21, 2025121.06124.74120.86121.37121.37-1.45%189,408
May 20, 2025122.95124.46120.13123.16123.160.11%151,006
May 19, 2025123.54123.61120.51123.03123.03-1.90%210,563
May 16, 2025120.76126.98119.26125.41125.413.23%222,989
May 15, 2025119.71122.03116.94121.49121.49-0.52%340,771
May 14, 2025126.98128.38120.51122.13122.13-4.34%323,809
May 13, 2025120.00128.43119.55127.67127.677.28%371,271
May 12, 2025119.17121.50114.85119.01119.014.92%456,728
May 9, 2025113.25119.00111.72113.43113.43-8.50%717,510
May 8, 2025125.47126.87121.06123.97123.97-1.48%415,348
May 7, 2025130.00130.33123.86125.83125.83-2.21%286,083
May 6, 2025128.89129.70123.06128.68128.680.23%179,140
May 5, 2025126.59128.78125.47128.38128.381.33%149,082
May 2, 2025123.61127.91121.63126.69126.694.52%196,905
May 1, 2025122.24122.78117.40121.21121.21-0.12%298,804
Apr 30, 2025119.33121.63118.14121.35121.35-1.37%273,070
Apr 29, 2025122.94124.16120.95123.03123.03-1.21%311,337
Apr 28, 2025125.12127.36122.51124.54124.54-1.32%207,978
Apr 25, 2025126.97126.97123.25126.20126.20-2.47%165,973
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