Skip to main content
logo
Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
215.87
+0.50 (0.23%)
Jun 2, 2026, 1:52 PM EDT - Market open

AMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026213.95222.00212.98216.37-0.46%116,964
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
Apr 9, 2026200.37201.62181.21185.20185.20-7.05%366,884
Apr 8, 2026200.07204.21191.09199.24199.24-2.21%372,062
Apr 7, 2026209.15211.00201.50203.74203.74-2.11%214,469
Apr 6, 2026211.04211.04202.50208.14208.14-0.56%135,717
Apr 2, 2026197.46209.63197.46209.31209.315.54%206,421
Apr 1, 2026206.39210.45198.09198.33198.33-3.38%274,908
Mar 31, 2026215.45217.91204.01205.27205.27-4.19%309,961
Mar 30, 2026226.80231.63210.78214.24214.24-4.04%378,506
Mar 27, 2026215.69224.98213.10223.26223.263.40%255,050
Mar 26, 2026214.27220.87214.27215.92215.92-0.74%283,412
Mar 25, 2026218.00223.02214.38217.53217.53-0.20%266,521
Mar 24, 2026199.77222.18199.77217.97217.978.64%553,859
Mar 23, 2026194.53203.37192.15200.63200.633.58%456,591