Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
147.45
+0.76 (0.52%)
Jul 13, 2026, 10:43 AM EDT - Market open

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026147.99150.95145.73147.26-0.39%59,651
Jul 10, 2026147.66148.92144.08146.69146.69-2.19%342,899
Jul 9, 2026151.00151.00147.05149.97149.97-0.66%200,498
Jul 8, 2026152.00155.15150.89150.96150.96-0.70%249,465
Jul 7, 2026157.63157.65149.31152.03152.03-3.50%296,673
Jul 6, 2026158.00162.76156.45157.54157.54-1.54%234,297
Jul 2, 2026159.76164.25157.30160.00160.001.65%203,749
Jul 1, 2026164.85170.00157.16157.40157.40-4.57%245,638
Jun 30, 2026165.00166.96161.90164.94164.940.41%179,296
Jun 29, 2026162.76167.80160.44164.26164.26-0.60%160,583
Jun 26, 2026166.88171.97162.54165.25165.25-1.74%241,733
Jun 25, 2026164.00168.55161.87168.18168.182.93%170,144
Jun 24, 2026163.98166.07159.34163.39163.39-1.97%318,879
Jun 23, 2026174.87174.87166.10166.68166.68-4.80%319,097
Jun 22, 2026181.78182.90172.34175.09175.09-5.75%365,717
Jun 18, 2026194.22194.81185.10185.77185.77-3.93%337,099
Jun 17, 2026194.83198.57190.88193.37193.372.97%259,744
Jun 16, 2026190.00192.07185.00187.80187.80-1.31%156,597
Jun 15, 2026201.00201.00190.16190.29190.29-5.24%210,879
Jun 12, 2026190.38202.28190.38200.82200.826.18%286,715
Jun 11, 2026196.08196.96186.72189.13189.13-2.66%297,469
Jun 10, 2026195.52203.61192.33194.29194.290.37%186,724
Jun 9, 2026201.40201.40188.58193.58193.58-4.26%218,664
Jun 8, 2026207.00208.00195.16202.19202.19-0.09%228,983
Jun 5, 2026213.28213.97200.63202.38202.38-5.96%262,579
Jun 4, 2026209.59220.58209.59215.21215.211.14%195,218
Jun 3, 2026213.80219.16207.64212.78212.78-2.35%247,755
Jun 2, 2026213.95222.00212.98217.90217.901.17%245,597
Jun 1, 2026203.19219.25203.07215.37215.378.24%332,623
May 29, 2026212.88214.44194.98198.97198.97-6.90%422,352
May 28, 2026199.78214.00196.99213.72213.726.38%306,180
May 27, 2026189.94203.92186.35200.90200.904.19%407,613
May 26, 2026178.99193.62178.99192.83192.8310.00%379,717
May 22, 2026173.29177.16171.21175.30175.301.78%172,960
May 21, 2026174.01178.00171.94172.24172.24-1.35%197,557
May 20, 2026179.09179.09172.77174.60174.60-1.12%170,421
May 19, 2026182.00182.30173.23176.58176.58-3.14%185,724
May 18, 2026182.47185.25177.20182.30182.301.45%418,039
May 15, 2026178.61183.04177.60179.69179.69-1.23%336,386
May 14, 2026179.44184.18170.01181.93181.931.39%248,907
May 13, 2026185.48186.97174.35179.44179.44-4.57%341,656
May 12, 2026184.48191.74182.27188.03188.030.34%251,763
May 11, 2026184.37193.00182.00187.39187.391.78%247,250
May 8, 2026178.93196.59178.93184.11184.11-4.82%350,306
May 7, 2026195.57197.31192.32193.43193.43-1.89%183,037
May 6, 2026187.28199.32187.13197.16197.164.58%259,838
May 5, 2026183.58190.33183.50188.52188.521.97%198,713
May 4, 2026182.03185.72180.07184.87184.871.37%219,440
May 1, 2026183.07185.71176.01182.37182.37-2.19%234,987
Apr 30, 2026188.45190.50182.46186.45186.45-1.89%226,821