Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
110.68
-0.45 (-0.40%)
Jun 5, 2025, 9:39 AM - Market open

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025111.04111.04111.00111.00--0.12%3,134
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
Apr 11, 2025110.98118.90110.98118.67118.677.37%372,809
Apr 10, 2025115.00117.50109.14110.52110.52-4.98%335,087
Apr 9, 2025113.69125.00108.61116.31116.313.74%607,644
Apr 8, 2025120.59121.96110.56112.12112.122.36%531,561
Apr 7, 2025105.00113.78100.00109.54109.540.94%450,066
Apr 4, 2025109.85110.69104.23108.52108.52-6.26%577,155
Apr 3, 2025118.50119.84114.50115.77115.77-7.24%435,665
Apr 2, 2025126.99128.72122.00124.81124.81-2.61%242,726
Apr 1, 2025125.90130.30125.79128.15128.152.32%236,554
Mar 31, 2025123.54126.15121.36125.25125.25-0.98%245,944
Mar 28, 2025130.78131.93124.23126.49126.49-4.23%219,114
Mar 27, 2025129.32132.78125.34132.08132.081.54%223,201
Mar 26, 2025130.04132.88127.41130.08130.08-0.08%203,781