Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
210.01
+15.71 (8.09%)
At close: Aug 21, 2026, 4:00 PM EDT
210.08
+0.07 (0.03%)
After-hours: Aug 21, 2026, 7:55 PM EDT

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026200.75211.87200.75210.01210.018.09%519,127
Aug 20, 2026188.15195.45187.26194.30194.30-0.06%508,992
Aug 19, 2026173.92195.53172.04194.42194.4214.74%552,063
Aug 18, 2026166.47171.00165.67169.44169.440.25%342,185
Aug 17, 2026165.15169.98162.50169.01169.011.78%447,237
Aug 14, 2026157.93166.51157.41166.05166.056.72%254,036
Aug 13, 2026156.08162.22154.36155.60155.60-2.46%334,080
Aug 12, 2026155.56159.79152.66159.52159.523.72%314,560
Aug 11, 2026154.87157.99152.36153.80153.80-0.01%207,522
Aug 10, 2026149.24154.45146.30153.81153.811.22%241,705
Aug 7, 2026147.50153.00144.75151.95151.95-0.11%300,006
Aug 6, 2026148.00156.44145.00152.12152.124.11%411,638
Aug 5, 2026143.00147.47140.49146.12146.123.93%359,554
Aug 4, 2026139.67142.76138.73140.59140.591.58%322,370
Aug 3, 2026136.00142.36133.64138.40138.400.90%421,699
Jul 31, 2026144.70144.73135.91137.16137.16-4.62%389,626
Jul 30, 2026139.86144.05136.25143.81143.813.34%206,140
Jul 29, 2026142.25142.93135.45139.16139.16-4.07%327,067
Jul 28, 2026143.15147.43141.66145.07145.07-0.32%302,646
Jul 27, 2026142.94147.16140.00145.54145.541.82%608,967
Jul 24, 2026142.74144.69136.52142.94142.94-0.19%304,449
Jul 23, 2026146.61149.03141.93143.21143.21-2.09%236,643
Jul 22, 2026143.11147.50142.75146.27146.272.98%202,987
Jul 21, 2026142.58147.47141.70142.04142.04-1.20%196,678
Jul 20, 2026143.75144.86140.83143.76143.76-0.03%242,860
Jul 17, 2026145.19145.41141.63143.80143.80-0.98%191,440
Jul 16, 2026156.05156.10144.97145.22145.22-4.82%180,508
Jul 15, 2026155.35156.88150.29152.57152.57-0.89%199,078
Jul 14, 2026151.00155.75151.00153.94153.943.52%219,064
Jul 13, 2026147.99150.95145.65148.70148.701.37%245,279
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