Alpha Metallurgical Resources, Inc. (AMR)
NYSE: AMR · Real-Time Price · USD
179.06
-5.45 (-2.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.00 | 185.00 | 178.84 | 179.06 | 179.06 | -2.95% | 242,656 |
| Dec 4, 2025 | 179.14 | 185.77 | 178.74 | 184.51 | 184.51 | 2.06% | 253,912 |
| Dec 3, 2025 | 165.05 | 183.71 | 163.92 | 180.79 | 180.79 | 11.60% | 482,446 |
| Dec 2, 2025 | 155.61 | 164.00 | 155.19 | 162.00 | 162.00 | 5.30% | 271,308 |
| Dec 1, 2025 | 156.58 | 162.22 | 153.40 | 153.84 | 153.84 | -3.37% | 204,440 |
| Nov 28, 2025 | 159.10 | 160.18 | 156.98 | 159.21 | 159.21 | -0.83% | 159,882 |
| Nov 26, 2025 | 159.80 | 165.50 | 159.80 | 160.55 | 160.55 | 1.11% | 365,366 |
| Nov 25, 2025 | 153.40 | 161.05 | 151.46 | 158.78 | 158.78 | 3.54% | 249,072 |
| Nov 24, 2025 | 156.96 | 157.72 | 153.09 | 153.35 | 153.35 | -2.36% | 172,482 |
| Nov 21, 2025 | 154.58 | 158.79 | 149.16 | 157.06 | 157.06 | 1.64% | 312,157 |
| Nov 20, 2025 | 162.38 | 164.76 | 153.24 | 154.53 | 154.53 | -3.52% | 430,223 |
| Nov 19, 2025 | 161.07 | 165.09 | 158.00 | 160.16 | 160.16 | -0.82% | 182,771 |
| Nov 18, 2025 | 157.74 | 163.35 | 156.60 | 161.48 | 161.48 | 1.24% | 146,097 |
| Nov 17, 2025 | 157.37 | 164.00 | 155.64 | 159.51 | 159.51 | 0.61% | 220,846 |
| Nov 14, 2025 | 155.51 | 161.52 | 152.01 | 158.55 | 158.55 | -0.56% | 196,697 |
| Nov 13, 2025 | 169.86 | 171.72 | 158.93 | 159.44 | 159.44 | -6.17% | 255,801 |
| Nov 12, 2025 | 167.59 | 172.98 | 166.85 | 169.92 | 169.92 | 2.48% | 214,838 |
| Nov 11, 2025 | 166.00 | 167.27 | 157.78 | 165.80 | 165.80 | 0.30% | 293,322 |
| Nov 10, 2025 | 172.59 | 172.59 | 163.70 | 165.30 | 165.30 | -2.38% | 333,386 |
| Nov 7, 2025 | 173.32 | 173.82 | 166.00 | 169.33 | 169.33 | -1.05% | 191,467 |
| Nov 6, 2025 | 161.00 | 177.09 | 159.23 | 171.12 | 171.12 | -1.65% | 640,185 |
| Nov 5, 2025 | 170.00 | 175.48 | 170.00 | 173.99 | 173.99 | 1.86% | 176,446 |
| Nov 4, 2025 | 175.51 | 179.62 | 170.12 | 170.82 | 170.82 | -6.02% | 564,458 |
| Nov 3, 2025 | 173.26 | 187.87 | 171.24 | 181.77 | 181.77 | 4.91% | 564,962 |
| Oct 31, 2025 | 162.90 | 173.91 | 161.50 | 173.26 | 173.26 | 7.52% | 312,020 |
| Oct 30, 2025 | 163.46 | 164.08 | 157.09 | 161.14 | 161.14 | -2.92% | 261,336 |
| Oct 29, 2025 | 165.82 | 169.49 | 162.96 | 165.99 | 165.99 | 0.72% | 261,885 |
| Oct 28, 2025 | 162.88 | 167.77 | 161.34 | 164.81 | 164.81 | 0.21% | 193,327 |
| Oct 27, 2025 | 164.04 | 164.82 | 161.35 | 164.46 | 164.46 | 0.09% | 155,915 |
| Oct 24, 2025 | 158.00 | 165.34 | 158.00 | 164.31 | 164.31 | 5.25% | 268,190 |
| Oct 23, 2025 | 155.56 | 158.26 | 153.25 | 156.11 | 156.11 | 2.02% | 217,301 |
| Oct 22, 2025 | 156.64 | 158.60 | 148.57 | 153.02 | 153.02 | -3.34% | 253,123 |
| Oct 21, 2025 | 158.75 | 159.44 | 153.72 | 158.30 | 158.30 | -1.70% | 250,880 |
| Oct 20, 2025 | 156.35 | 162.35 | 155.00 | 161.03 | 161.03 | 4.91% | 207,262 |
| Oct 17, 2025 | 153.18 | 156.94 | 151.10 | 153.49 | 153.49 | -0.73% | 262,023 |
| Oct 16, 2025 | 155.21 | 159.73 | 152.14 | 154.62 | 154.62 | 0.89% | 299,417 |
| Oct 15, 2025 | 165.00 | 166.84 | 150.50 | 153.26 | 153.26 | -6.71% | 458,365 |
| Oct 14, 2025 | 164.16 | 169.28 | 162.23 | 164.29 | 164.29 | -2.04% | 165,266 |
| Oct 13, 2025 | 164.43 | 170.63 | 163.83 | 167.71 | 167.71 | 4.81% | 184,279 |
| Oct 10, 2025 | 167.34 | 172.20 | 159.24 | 160.02 | 160.02 | -4.43% | 250,745 |
| Oct 9, 2025 | 170.59 | 175.00 | 167.33 | 167.44 | 167.44 | -1.36% | 152,873 |
| Oct 8, 2025 | 166.84 | 170.19 | 165.00 | 169.75 | 169.75 | 3.12% | 188,396 |
| Oct 7, 2025 | 171.20 | 177.57 | 162.27 | 164.62 | 164.62 | -2.84% | 428,107 |
| Oct 6, 2025 | 170.82 | 174.00 | 169.35 | 169.44 | 169.44 | -0.09% | 403,731 |
| Oct 3, 2025 | 169.75 | 172.00 | 167.04 | 169.60 | 169.60 | 1.06% | 370,901 |
| Oct 2, 2025 | 175.69 | 176.26 | 163.36 | 167.82 | 167.82 | -3.42% | 358,592 |
| Oct 1, 2025 | 168.21 | 176.81 | 166.01 | 173.76 | 173.76 | 5.89% | 354,485 |
| Sep 30, 2025 | 164.98 | 166.17 | 161.29 | 164.09 | 164.09 | -1.33% | 257,519 |
| Sep 29, 2025 | 165.18 | 168.50 | 161.90 | 166.31 | 166.31 | 2.25% | 225,210 |
| Sep 26, 2025 | 162.88 | 164.99 | 160.13 | 162.65 | 162.65 | -0.81% | 190,210 |