Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
159.39
-0.48 (-0.30%)
Oct 22, 2026, 4:00 PM EDT - Market closed
AMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 158.00 | 164.13 | 155.02 | 159.39 | 159.39 | -0.30% | 224,992 |
| Oct 21, 2026 | 159.35 | 161.15 | 158.85 | 159.87 | 159.87 | 0.67% | 148,602 |
| Oct 20, 2026 | 156.85 | 159.57 | 153.64 | 158.81 | 158.81 | -0.80% | 287,101 |
| Oct 19, 2026 | 167.80 | 167.91 | 158.33 | 160.09 | 160.09 | -3.98% | 285,243 |
| Oct 16, 2026 | 171.56 | 173.31 | 165.48 | 166.73 | 166.73 | -1.76% | 260,011 |
| Oct 15, 2026 | 173.50 | 174.61 | 165.54 | 169.71 | 169.71 | -2.75% | 434,175 |
| Oct 14, 2026 | 182.00 | 182.00 | 170.48 | 174.51 | 174.51 | -5.12% | 319,955 |
| Oct 13, 2026 | 188.40 | 188.40 | 183.16 | 183.93 | 183.93 | -0.91% | 145,710 |
| Oct 12, 2026 | 181.09 | 189.38 | 179.23 | 185.62 | 185.62 | 2.23% | 227,296 |
| Oct 9, 2026 | 175.48 | 184.54 | 173.50 | 181.57 | 181.57 | 4.18% | 224,330 |
| Oct 8, 2026 | 170.24 | 177.65 | 170.24 | 174.28 | 174.28 | 2.39% | 222,145 |
| Oct 7, 2026 | 173.63 | 174.43 | 168.20 | 170.21 | 170.21 | -3.83% | 165,383 |
| Oct 6, 2026 | 174.14 | 177.40 | 169.97 | 176.98 | 176.98 | 1.95% | 231,684 |
| Oct 5, 2026 | 173.05 | 175.67 | 168.88 | 173.60 | 173.60 | 1.20% | 252,595 |
| Oct 2, 2026 | 173.00 | 174.08 | 170.76 | 171.54 | 171.54 | 0.73% | 200,474 |
| Oct 1, 2026 | 166.71 | 171.30 | 163.92 | 170.29 | 170.29 | 1.23% | 301,843 |
| Sep 30, 2026 | 168.43 | 175.61 | 167.94 | 168.22 | 168.22 | 1.34% | 339,935 |
| Sep 29, 2026 | 172.65 | 172.65 | 164.08 | 166.00 | 166.00 | -5.43% | 284,112 |
| Sep 28, 2026 | 173.81 | 176.00 | 171.84 | 175.54 | 175.54 | 0.64% | 223,865 |
| Sep 25, 2026 | 171.22 | 174.61 | 170.88 | 174.43 | 174.43 | 1.41% | 182,205 |
| Sep 24, 2026 | 179.24 | 179.63 | 165.98 | 172.01 | 172.01 | -4.65% | 513,300 |
| Sep 23, 2026 | 184.83 | 189.99 | 180.19 | 180.40 | 180.40 | -4.33% | 200,148 |
| Sep 22, 2026 | 176.31 | 189.81 | 174.32 | 188.57 | 188.57 | 7.45% | 327,758 |
| Sep 21, 2026 | 176.39 | 178.80 | 174.63 | 175.49 | 175.49 | 0.73% | 247,341 |
| Sep 18, 2026 | 177.34 | 179.09 | 172.52 | 174.22 | 174.22 | -5.69% | 621,020 |
| Sep 17, 2026 | 192.84 | 194.77 | 184.45 | 184.73 | 184.73 | -2.51% | 219,256 |
| Sep 16, 2026 | 191.45 | 197.99 | 187.85 | 189.49 | 189.49 | 0.46% | 335,800 |
| Sep 15, 2026 | 197.83 | 199.97 | 184.55 | 188.62 | 188.62 | -4.67% | 440,849 |
| Sep 14, 2026 | 205.32 | 205.32 | 197.07 | 197.85 | 197.85 | -5.52% | 377,612 |
| Sep 11, 2026 | 217.00 | 217.82 | 206.80 | 209.41 | 209.41 | -3.82% | 411,150 |
| Sep 10, 2026 | 223.21 | 225.01 | 217.01 | 217.73 | 217.73 | -4.06% | 192,792 |
| Sep 9, 2026 | 228.96 | 233.13 | 225.65 | 226.94 | 226.94 | 1.43% | 268,457 |
| Sep 8, 2026 | 222.03 | 230.00 | 221.62 | 223.74 | 223.74 | -0.74% | 248,230 |
| Sep 4, 2026 | 216.26 | 227.29 | 216.26 | 225.41 | 225.41 | 3.79% | 247,881 |
| Sep 3, 2026 | 234.95 | 235.00 | 212.21 | 217.18 | 217.18 | -6.91% | 343,765 |
| Sep 2, 2026 | 232.00 | 242.50 | 231.12 | 233.29 | 233.29 | -0.05% | 315,969 |
| Sep 1, 2026 | 235.72 | 236.70 | 230.00 | 233.41 | 233.41 | -0.97% | 346,017 |
| Aug 31, 2026 | 229.68 | 238.35 | 228.20 | 235.70 | 235.70 | 4.19% | 420,851 |
| Aug 28, 2026 | 224.02 | 235.00 | 224.02 | 226.23 | 226.23 | -0.51% | 326,507 |
| Aug 27, 2026 | 215.96 | 229.05 | 214.45 | 227.38 | 227.38 | 4.34% | 369,521 |
| Aug 26, 2026 | 217.17 | 224.00 | 210.62 | 217.92 | 217.92 | 1.06% | 349,737 |
| Aug 25, 2026 | 210.00 | 217.75 | 203.72 | 215.63 | 215.63 | 2.72% | 312,607 |
| Aug 24, 2026 | 210.00 | 218.94 | 207.02 | 209.93 | 209.93 | -0.04% | 464,296 |
| Aug 21, 2026 | 200.75 | 211.87 | 200.75 | 210.01 | 210.01 | 8.09% | 519,475 |
| Aug 20, 2026 | 188.15 | 195.45 | 187.26 | 194.30 | 194.30 | -0.06% | 513,887 |
| Aug 19, 2026 | 173.92 | 195.53 | 172.04 | 194.42 | 194.42 | 14.74% | 552,718 |
| Aug 18, 2026 | 166.47 | 171.00 | 165.67 | 169.44 | 169.44 | 0.25% | 342,460 |
| Aug 17, 2026 | 165.15 | 169.98 | 162.50 | 169.01 | 169.01 | 1.78% | 447,251 |
| Aug 14, 2026 | 157.93 | 166.51 | 157.41 | 166.05 | 166.05 | 6.72% | 254,727 |
| Aug 13, 2026 | 156.08 | 162.22 | 154.36 | 155.60 | 155.60 | -2.46% | 334,089 |