Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
175.09
-10.68 (-5.75%)
Jun 22, 2026, 4:00 PM EDT - Market closed

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2026196.81198.82189.70190.04190.04-2.74%246,565
Apr 28, 2026196.39199.18191.58195.39195.390.23%135,665
Apr 27, 2026188.33196.00188.32194.94194.944.12%175,574
Apr 24, 2026191.00195.00187.13187.23187.23-5.87%292,375
Apr 23, 2026208.53208.53198.87198.91198.91-4.66%200,339
Apr 22, 2026208.97212.00206.29208.63208.630.90%223,458
Apr 21, 2026195.46209.23195.46206.77206.776.02%380,763
Apr 20, 2026192.00198.00189.95195.03195.031.74%256,816
Apr 17, 2026190.04192.21182.00191.70191.701.13%214,031
Apr 16, 2026194.48199.34188.01189.56189.56-2.06%243,413
Apr 15, 2026185.40195.22183.01193.55193.553.58%249,166
Apr 14, 2026193.90194.11186.03186.86186.86-3.73%203,403
Apr 13, 2026194.15197.91191.82194.09194.090.82%178,322
Apr 10, 2026186.10197.39186.10192.52192.523.95%165,330