Skip to main content
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
156.98
-0.66 (-0.42%)
Nov 11, 2026, 4:00 PM EST - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026159.10161.44155.18156.98156.98-0.42%200,975
Nov 10, 2026152.00159.58150.03157.64157.641.60%210,900
Nov 9, 2026148.99156.61145.64155.15155.154.88%267,476
Nov 6, 2026155.51160.00145.62147.93147.933.25%293,064
Nov 5, 2026154.58155.00140.84143.27143.27-6.85%415,389
Nov 4, 2026154.92156.47144.92153.81153.810.77%287,484
Nov 3, 2026156.32158.93152.11152.63152.63-1.03%183,180
Nov 2, 2026161.58162.95153.70154.22154.22-3.12%223,295
Oct 30, 2026158.40161.37156.30159.19159.19-1.62%180,398
Oct 29, 2026163.36165.54160.00161.81161.81-0.89%234,257
Oct 28, 2026167.65173.92161.09163.26163.26-3.15%244,373
Oct 27, 2026162.79170.27160.57168.57168.576.00%261,716
Oct 26, 2026163.04167.13156.61159.03159.03-2.79%213,158
Oct 23, 2026155.19165.93153.00163.60163.602.64%318,043
Oct 22, 2026158.00164.13155.02159.39159.39-0.30%224,992
Oct 21, 2026159.35161.15158.85159.87159.870.67%148,605
Oct 20, 2026156.85159.57153.64158.81158.81-0.80%287,113
Oct 19, 2026167.80167.91158.33160.09160.09-3.98%288,531
Oct 16, 2026171.56173.31165.48166.73166.73-1.76%260,011
Oct 15, 2026173.50174.61165.54169.71169.71-2.75%434,175
Oct 14, 2026182.00182.00170.48174.51174.51-5.12%319,955
Oct 13, 2026188.40188.40183.16183.93183.93-0.91%145,710
Oct 12, 2026181.09189.38179.23185.62185.622.23%227,296
Oct 9, 2026175.48184.54173.50181.57181.574.18%224,330
Oct 8, 2026170.24177.65170.24174.28174.282.39%222,145
Oct 7, 2026173.63174.43168.20170.21170.21-3.83%165,383
Oct 6, 2026174.14177.40169.97176.98176.981.95%231,684
Oct 5, 2026173.05175.67168.88173.60173.601.20%252,595
Oct 2, 2026173.00174.08170.76171.54171.540.73%200,474
Oct 1, 2026166.71171.30163.92170.29170.291.23%301,843
Sep 30, 2026168.43175.61167.94168.22168.221.34%339,935
Sep 29, 2026172.65172.65164.08166.00166.00-5.43%284,112
Sep 28, 2026173.81176.00171.84175.54175.540.64%223,865
Sep 25, 2026171.22174.61170.88174.43174.431.41%182,205
Sep 24, 2026179.24179.63165.98172.01172.01-4.65%513,300
Sep 23, 2026184.83189.99180.19180.40180.40-4.33%200,148
Sep 22, 2026176.31189.81174.32188.57188.577.45%327,758
Sep 21, 2026176.39178.80174.63175.49175.490.73%247,341
Sep 18, 2026177.34179.09172.52174.22174.22-5.69%621,020
Sep 17, 2026192.84194.77184.45184.73184.73-2.51%219,256
Sep 16, 2026191.45197.99187.85189.49189.490.46%335,800
Sep 15, 2026197.83199.97184.55188.62188.62-4.67%440,849
Sep 14, 2026205.32205.32197.07197.85197.85-5.52%377,612
Sep 11, 2026217.00217.82206.80209.41209.41-3.82%411,150
Sep 10, 2026223.21225.01217.01217.73217.73-4.06%192,792
Sep 9, 2026228.96233.13225.65226.94226.941.43%268,457
Sep 8, 2026222.03230.00221.62223.74223.74-0.74%248,230
Sep 4, 2026216.26227.29216.26225.41225.413.79%247,881
Sep 3, 2026234.95235.00212.21217.18217.18-6.91%343,765
Sep 2, 2026232.00242.50231.12233.29233.29-0.05%315,969