Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
118.75
+5.31 (4.69%)
May 12, 2025, 4:00 PM - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 119.17 | 121.50 | 114.85 | 118.39 | - | 4.37% | 232,481 |
| May 9, 2025 | 113.25 | 119.00 | 111.72 | 113.43 | 113.43 | -8.50% | 717,510 |
| May 8, 2025 | 125.47 | 126.87 | 121.06 | 123.97 | 123.97 | -1.48% | 415,348 |
| May 7, 2025 | 130.00 | 130.33 | 123.86 | 125.83 | 125.83 | -2.21% | 286,083 |
| May 6, 2025 | 128.89 | 129.70 | 123.06 | 128.68 | 128.68 | 0.23% | 179,140 |
| May 5, 2025 | 126.59 | 128.78 | 125.47 | 128.38 | 128.38 | 1.33% | 149,082 |
| May 2, 2025 | 123.61 | 127.91 | 121.63 | 126.69 | 126.69 | 4.52% | 196,905 |
| May 1, 2025 | 122.24 | 122.78 | 117.40 | 121.21 | 121.21 | -0.12% | 298,804 |
| Apr 30, 2025 | 119.33 | 121.63 | 118.14 | 121.35 | 121.35 | -1.37% | 273,070 |
| Apr 29, 2025 | 122.94 | 124.16 | 120.95 | 123.03 | 123.03 | -1.21% | 311,337 |
| Apr 28, 2025 | 125.12 | 127.36 | 122.51 | 124.54 | 124.54 | -1.32% | 207,978 |
| Apr 25, 2025 | 126.97 | 126.97 | 123.25 | 126.20 | 126.20 | -2.47% | 165,973 |
| Apr 24, 2025 | 124.88 | 130.00 | 123.38 | 129.39 | 129.39 | 3.97% | 228,090 |
| Apr 23, 2025 | 129.61 | 130.88 | 122.36 | 124.45 | 124.45 | 0.08% | 371,388 |
| Apr 22, 2025 | 122.17 | 124.50 | 117.90 | 124.35 | 124.35 | 2.60% | 259,100 |
| Apr 21, 2025 | 125.46 | 125.94 | 118.33 | 121.20 | 121.20 | -2.43% | 318,050 |
| Apr 17, 2025 | 118.67 | 124.94 | 118.62 | 124.22 | 124.22 | 4.84% | 318,195 |
| Apr 16, 2025 | 117.02 | 122.00 | 116.53 | 118.48 | 118.48 | 0.40% | 290,708 |
| Apr 15, 2025 | 114.16 | 118.59 | 113.18 | 118.01 | 118.01 | 1.81% | 285,160 |
| Apr 14, 2025 | 120.49 | 120.49 | 113.81 | 115.91 | 115.91 | -2.33% | 279,409 |
| Apr 11, 2025 | 110.98 | 118.90 | 110.98 | 118.67 | 118.67 | 7.37% | 372,809 |
| Apr 10, 2025 | 115.00 | 117.50 | 109.14 | 110.52 | 110.52 | -4.98% | 335,087 |
| Apr 9, 2025 | 113.69 | 125.00 | 108.61 | 116.31 | 116.31 | 3.74% | 607,644 |
| Apr 8, 2025 | 120.59 | 121.96 | 110.56 | 112.12 | 112.12 | 2.36% | 531,561 |
| Apr 7, 2025 | 105.00 | 113.78 | 100.00 | 109.54 | 109.54 | 0.94% | 450,066 |
| Apr 4, 2025 | 109.85 | 110.69 | 104.23 | 108.52 | 108.52 | -6.26% | 577,155 |
| Apr 3, 2025 | 118.50 | 119.84 | 114.50 | 115.77 | 115.77 | -7.24% | 435,665 |
| Apr 2, 2025 | 126.99 | 128.72 | 122.00 | 124.81 | 124.81 | -2.61% | 242,726 |
| Apr 1, 2025 | 125.90 | 130.30 | 125.79 | 128.15 | 128.15 | 2.32% | 236,554 |
| Mar 31, 2025 | 123.54 | 126.15 | 121.36 | 125.25 | 125.25 | -0.98% | 245,944 |
| Mar 28, 2025 | 130.78 | 131.93 | 124.23 | 126.49 | 126.49 | -4.23% | 219,114 |
| Mar 27, 2025 | 129.32 | 132.78 | 125.34 | 132.08 | 132.08 | 1.54% | 223,201 |
| Mar 26, 2025 | 130.04 | 132.88 | 127.41 | 130.08 | 130.08 | -0.08% | 203,781 |
| Mar 25, 2025 | 129.39 | 134.99 | 129.39 | 130.18 | 130.18 | 0.56% | 314,800 |
| Mar 24, 2025 | 127.25 | 131.68 | 126.12 | 129.45 | 129.45 | 3.51% | 247,444 |
| Mar 21, 2025 | 122.80 | 125.87 | 122.00 | 125.06 | 125.06 | 0.04% | 998,890 |
| Mar 20, 2025 | 125.44 | 129.53 | 122.20 | 125.01 | 125.01 | -1.43% | 300,345 |
| Mar 19, 2025 | 130.00 | 130.75 | 125.70 | 126.83 | 126.83 | -2.41% | 292,875 |
| Mar 18, 2025 | 128.64 | 130.49 | 123.57 | 129.96 | 129.96 | 2.54% | 292,436 |
| Mar 17, 2025 | 131.40 | 131.71 | 126.00 | 126.74 | 126.74 | -3.55% | 330,471 |
| Mar 14, 2025 | 134.53 | 134.78 | 128.90 | 131.40 | 131.40 | -0.58% | 323,272 |
| Mar 13, 2025 | 128.44 | 133.74 | 127.54 | 132.16 | 132.16 | 1.70% | 232,641 |
| Mar 12, 2025 | 142.48 | 143.02 | 129.87 | 129.95 | 129.95 | -8.22% | 370,802 |
| Mar 11, 2025 | 139.55 | 142.43 | 136.68 | 141.59 | 141.59 | 3.68% | 354,448 |
| Mar 10, 2025 | 132.18 | 138.41 | 130.43 | 136.56 | 136.56 | 2.84% | 383,358 |
| Mar 7, 2025 | 134.34 | 135.52 | 131.79 | 132.79 | 132.79 | -0.87% | 265,459 |
| Mar 6, 2025 | 131.59 | 134.61 | 129.03 | 133.96 | 133.96 | 0.75% | 285,949 |
| Mar 5, 2025 | 132.88 | 135.07 | 126.32 | 132.96 | 132.96 | 0.48% | 486,946 |
| Mar 4, 2025 | 128.62 | 135.47 | 125.81 | 132.32 | 132.32 | 0.56% | 499,352 |
| Mar 3, 2025 | 140.89 | 146.62 | 130.87 | 131.58 | 131.58 | -4.32% | 622,679 |