Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
126.49
-5.59 (-4.23%)
At close: Mar 28, 2025, 4:00 PM
126.06
-0.43 (-0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 130.78 | 131.93 | 124.23 | 126.49 | 126.49 | -4.23% | 219,114 |
| Mar 27, 2025 | 129.32 | 132.78 | 125.34 | 132.08 | 132.08 | 1.54% | 223,201 |
| Mar 26, 2025 | 130.04 | 132.88 | 127.41 | 130.08 | 130.08 | -0.08% | 203,781 |
| Mar 25, 2025 | 129.39 | 134.99 | 129.39 | 130.18 | 130.18 | 0.56% | 314,800 |
| Mar 24, 2025 | 127.25 | 131.68 | 126.12 | 129.45 | 129.45 | 3.51% | 247,444 |
| Mar 21, 2025 | 122.80 | 125.87 | 122.00 | 125.06 | 125.06 | 0.04% | 998,890 |
| Mar 20, 2025 | 125.44 | 129.53 | 122.20 | 125.01 | 125.01 | -1.43% | 300,345 |
| Mar 19, 2025 | 130.00 | 130.75 | 125.70 | 126.83 | 126.83 | -2.41% | 292,875 |
| Mar 18, 2025 | 128.64 | 130.49 | 123.57 | 129.96 | 129.96 | 2.54% | 292,436 |
| Mar 17, 2025 | 131.40 | 131.71 | 126.00 | 126.74 | 126.74 | -3.55% | 330,471 |
| Mar 14, 2025 | 134.53 | 134.78 | 128.90 | 131.40 | 131.40 | -0.58% | 323,272 |
| Mar 13, 2025 | 128.44 | 133.74 | 127.54 | 132.16 | 132.16 | 1.70% | 232,641 |
| Mar 12, 2025 | 142.48 | 143.02 | 129.87 | 129.95 | 129.95 | -8.22% | 370,802 |
| Mar 11, 2025 | 139.55 | 142.43 | 136.68 | 141.59 | 141.59 | 3.68% | 354,448 |
| Mar 10, 2025 | 132.18 | 138.41 | 130.43 | 136.56 | 136.56 | 2.84% | 383,358 |
| Mar 7, 2025 | 134.34 | 135.52 | 131.79 | 132.79 | 132.79 | -0.87% | 265,459 |
| Mar 6, 2025 | 131.59 | 134.61 | 129.03 | 133.96 | 133.96 | 0.75% | 285,949 |
| Mar 5, 2025 | 132.88 | 135.07 | 126.32 | 132.96 | 132.96 | 0.48% | 486,946 |
| Mar 4, 2025 | 128.62 | 135.47 | 125.81 | 132.32 | 132.32 | 0.56% | 499,352 |
| Mar 3, 2025 | 140.89 | 146.62 | 130.87 | 131.58 | 131.58 | -4.32% | 622,679 |
| Feb 28, 2025 | 151.57 | 156.06 | 131.57 | 137.52 | 137.52 | -7.43% | 966,909 |
| Feb 27, 2025 | 149.00 | 151.53 | 146.26 | 148.56 | 148.56 | -0.46% | 414,366 |
| Feb 26, 2025 | 151.28 | 153.29 | 146.85 | 149.24 | 149.24 | -1.02% | 335,480 |
| Feb 25, 2025 | 155.38 | 155.38 | 148.09 | 150.78 | 150.78 | -3.72% | 366,906 |
| Feb 24, 2025 | 156.58 | 161.27 | 154.00 | 156.61 | 156.61 | 1.89% | 340,188 |
| Feb 21, 2025 | 163.43 | 163.68 | 153.00 | 153.70 | 153.70 | -4.63% | 289,377 |
| Feb 20, 2025 | 163.30 | 165.25 | 158.78 | 161.16 | 161.16 | -0.79% | 274,890 |
| Feb 19, 2025 | 168.76 | 169.25 | 160.36 | 162.44 | 162.44 | -4.60% | 284,264 |
| Feb 18, 2025 | 170.00 | 171.68 | 165.62 | 170.27 | 170.27 | 1.32% | 269,287 |
| Feb 14, 2025 | 185.16 | 186.44 | 168.04 | 168.06 | 168.06 | -8.92% | 432,001 |
| Feb 13, 2025 | 180.23 | 184.78 | 180.00 | 184.51 | 184.51 | 2.76% | 145,513 |
| Feb 12, 2025 | 183.45 | 185.59 | 179.54 | 179.55 | 179.55 | -3.28% | 165,693 |
| Feb 11, 2025 | 182.56 | 187.28 | 181.28 | 185.64 | 185.64 | 1.18% | 125,084 |
| Feb 10, 2025 | 180.01 | 189.00 | 180.01 | 183.47 | 183.47 | 2.42% | 269,517 |
| Feb 7, 2025 | 181.95 | 184.34 | 177.98 | 179.14 | 179.14 | -0.31% | 276,005 |
| Feb 6, 2025 | 187.99 | 192.34 | 179.14 | 179.70 | 179.70 | -3.15% | 241,775 |
| Feb 5, 2025 | 185.46 | 187.15 | 180.15 | 185.55 | 185.55 | 0.07% | 166,988 |
| Feb 4, 2025 | 178.50 | 187.01 | 178.34 | 185.42 | 185.42 | 2.85% | 155,089 |
| Feb 3, 2025 | 180.00 | 185.07 | 178.96 | 180.28 | 180.28 | -1.58% | 155,723 |
| Jan 31, 2025 | 185.50 | 185.75 | 181.54 | 183.17 | 183.17 | -2.00% | 149,638 |
| Jan 30, 2025 | 190.91 | 190.91 | 182.88 | 186.90 | 186.90 | -1.11% | 124,457 |
| Jan 29, 2025 | 184.44 | 190.76 | 184.44 | 189.00 | 189.00 | 2.42% | 120,671 |
| Jan 28, 2025 | 188.75 | 190.57 | 184.10 | 184.53 | 184.53 | -1.96% | 118,235 |
| Jan 27, 2025 | 194.20 | 195.09 | 188.02 | 188.22 | 188.22 | -2.90% | 167,030 |
| Jan 24, 2025 | 200.55 | 201.75 | 193.24 | 193.84 | 193.84 | -2.70% | 142,575 |
| Jan 23, 2025 | 194.11 | 203.97 | 194.00 | 199.22 | 199.22 | 3.01% | 203,131 |
| Jan 22, 2025 | 197.30 | 198.55 | 191.29 | 193.40 | 193.40 | -1.54% | 193,814 |
| Jan 21, 2025 | 195.96 | 199.10 | 192.31 | 196.42 | 196.42 | 1.96% | 139,186 |
| Jan 17, 2025 | 192.00 | 193.12 | 190.48 | 192.65 | 192.65 | 1.34% | 116,285 |
| Jan 16, 2025 | 190.37 | 193.17 | 187.97 | 190.10 | 190.10 | -0.63% | 150,803 |