Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
188.03
+0.64 (0.34%)
At close: May 12, 2026, 4:00 PM EDT
189.00
+0.97 (0.52%)
Pre-market: May 13, 2026, 4:35 AM EDT

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026184.48191.74182.27188.03188.030.34%251,710
May 11, 2026184.37193.00182.00187.39187.391.78%247,182
May 8, 2026178.93196.59178.93184.11184.11-4.82%350,215
May 7, 2026195.57197.31192.32193.43193.43-1.89%182,984
May 6, 2026187.28199.32187.13197.16197.164.58%255,188
May 5, 2026183.58190.33183.50188.52188.521.97%198,655
May 4, 2026182.03185.72180.07184.87184.871.37%219,413
May 1, 2026183.07185.71176.01182.37182.37-2.19%234,279
Apr 30, 2026188.45190.50182.46186.45186.45-1.89%226,791
Apr 29, 2026196.81198.82189.70190.04190.04-2.74%246,513
Apr 28, 2026196.39199.18191.58195.39195.390.23%135,625
Apr 27, 2026188.33196.00188.32194.94194.944.12%175,569
Apr 24, 2026191.00195.00187.13187.23187.23-5.87%283,121
Apr 23, 2026208.53208.53198.87198.91198.91-4.66%200,128
Apr 22, 2026208.97212.00206.29208.63208.630.90%223,351
Apr 21, 2026195.46209.23195.46206.77206.776.02%380,679
Apr 20, 2026192.00198.00189.95195.03195.031.74%256,214
Apr 17, 2026190.04192.21182.00191.70191.701.13%213,891
Apr 16, 2026194.48199.34188.01189.56189.56-2.06%230,804
Apr 15, 2026185.40195.22183.01193.55193.553.58%249,108
Apr 14, 2026193.90194.11186.03186.86186.86-3.73%203,042
Apr 13, 2026194.15197.91191.82194.09194.090.82%178,301
Apr 10, 2026186.10197.39186.10192.52192.523.95%165,215
Apr 9, 2026200.37201.62181.21185.20185.20-7.05%366,789
Apr 8, 2026200.07204.21191.09199.24199.24-2.21%371,995
Apr 7, 2026209.15211.00201.50203.74203.74-2.11%214,078
Apr 6, 2026211.04211.04202.50208.14208.14-0.56%135,711
Apr 2, 2026197.46209.63197.46209.31209.315.54%206,217
Apr 1, 2026206.39210.45198.09198.33198.33-3.38%274,888
Mar 31, 2026215.45217.91204.01205.27205.27-4.19%309,895
Mar 30, 2026226.80231.63210.78214.24214.24-4.04%377,883
Mar 27, 2026215.69224.98213.10223.26223.263.40%253,115
Mar 26, 2026214.27220.87214.27215.92215.92-0.74%283,396
Mar 25, 2026218.00223.02214.38217.53217.53-0.20%266,343
Mar 24, 2026199.77222.18199.77217.97217.978.64%553,782
Mar 23, 2026194.53203.37192.15200.63200.633.58%456,484
Mar 20, 2026199.17200.00190.60193.69193.69-2.63%377,716
Mar 19, 2026195.99213.48194.21198.92198.921.45%353,762
Mar 18, 2026190.44198.99187.40196.08196.082.73%198,401
Mar 17, 2026187.81191.02183.43190.87190.871.93%244,749
Mar 16, 2026190.20192.49184.00187.25187.25-0.32%164,271
Mar 13, 2026191.24191.51184.50187.86187.86-0.85%232,202
Mar 12, 2026191.84197.21186.48189.48189.481.03%435,069
Mar 11, 2026179.75188.23178.98187.55187.553.73%248,061
Mar 10, 2026174.70185.53171.85180.80180.803.21%294,390
Mar 9, 2026167.00180.48166.40175.18175.183.90%304,342
Mar 6, 2026167.39171.17166.00168.60168.60-0.27%218,679
Mar 5, 2026181.88181.88167.90169.05169.05-7.47%345,322
Mar 4, 2026175.93184.82171.93182.69182.695.33%394,929
Mar 3, 2026159.22174.37155.50173.45173.455.01%386,874