Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
214.06
+11.46 (5.65%)
Nov 4, 2024, 12:43 PM EST - Market open

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2024230.42235.22228.75234.84234.840.71%232,456
Aug 27, 2024222.59235.05221.68233.19233.194.93%230,470
Aug 26, 2024228.96231.31222.05222.24222.24-1.81%182,197
Aug 23, 2024226.97231.20222.48226.34226.340.23%315,261
Aug 22, 2024234.04234.63224.27225.82225.82-3.73%214,571
Aug 21, 2024237.24240.89229.41234.58234.581.77%235,807
Aug 20, 2024238.67238.68227.79230.49230.49-3.33%202,285
Aug 19, 2024240.73242.44236.30238.44238.44-0.88%166,537
Aug 16, 2024234.28242.10230.82240.56240.562.29%234,936
Aug 15, 2024236.00238.76230.00235.18235.182.48%301,658
Aug 14, 2024252.50254.74228.00229.49229.49-10.14%517,648
Aug 13, 2024250.82257.99248.25255.38255.381.38%165,014
Aug 12, 2024258.37258.37249.52251.91251.91-2.60%186,669
Aug 9, 2024256.62259.00256.01258.63258.630.95%101,338
Aug 8, 2024255.00259.20251.80256.19256.191.44%205,818
Aug 7, 2024255.74257.06247.68252.55252.550.61%203,797
Aug 6, 2024250.39252.37245.53251.03251.030.32%235,051
Aug 5, 2024235.27252.63229.20250.24250.24-3.95%448,707
Aug 2, 2024267.63267.63259.28260.52260.52-6.47%338,911
Aug 1, 2024297.53297.53274.40278.55278.55-5.71%293,058
Jul 31, 2024289.58300.16287.51295.41295.412.82%264,137
Jul 30, 2024293.92295.95287.04287.32287.32-2.35%112,328
Jul 29, 2024301.00303.41291.01294.22294.22-2.16%107,877
Jul 26, 2024300.98301.22293.15300.71300.711.57%154,630
Jul 25, 2024302.54302.54286.81296.07296.07-2.40%161,458
Jul 24, 2024305.98308.88302.32303.34303.34-0.43%111,570
Jul 23, 2024301.30305.88296.94304.66304.660.07%128,269
Jul 22, 2024305.42306.81298.07304.44304.44-0.94%147,069
Jul 19, 2024309.92311.01303.63307.34307.34-0.80%120,479
Jul 18, 2024311.00311.97306.48309.82309.82-0.32%86,131
Jul 17, 2024318.04323.58305.27310.80310.80-2.48%119,477
Jul 16, 2024321.76322.80307.01318.71318.71-0.38%153,738
Jul 15, 2024318.63326.69317.22319.91319.911.40%156,093
Jul 12, 2024309.30316.38308.19315.50315.502.16%100,681
Jul 11, 2024307.26310.25304.00308.82308.822.00%97,720
Jul 10, 2024306.55307.00299.09302.76302.76-0.82%100,471
Jul 9, 2024303.91308.31303.48305.27305.270.44%110,615
Jul 8, 2024302.08308.17302.08303.94303.94-100,764
Jul 5, 2024320.40320.61301.96303.94303.94-5.25%211,845
Jul 3, 2024331.08334.72320.24320.78320.78-1.68%114,854
Jul 2, 2024325.84331.86315.66326.25326.25-0.68%328,010
Jul 1, 2024298.84332.50298.84328.47328.4717.09%650,649
Jun 28, 2024279.30285.42275.71280.53280.531.77%615,621
Jun 27, 2024279.78283.04274.31275.64275.64-2.01%157,370
Jun 26, 2024275.00283.07274.00281.28281.281.77%166,087
Jun 25, 2024284.75284.75275.80276.39276.39-3.26%170,042
Jun 24, 2024284.90291.01283.27285.69285.69-0.28%186,990
Jun 21, 2024288.36292.25278.36286.49286.49-2.27%778,124
Jun 20, 2024300.10307.91292.87293.14293.14-1.96%186,622
Jun 18, 2024292.80300.41292.80299.00299.001.72%119,286
Jun 17, 2024292.21298.63291.92293.93293.93-0.26%137,954
Jun 14, 2024296.60298.35294.26294.69294.69-0.99%108,185
Jun 13, 2024297.18298.62292.00297.65297.65-0.21%108,310
Jun 12, 2024305.00305.72297.00298.28298.28-0.87%135,728