Alpha Metallurgical Resources, Inc. AMR
NYSE · United States · Energy Minerals
$170.29+2.07 (+1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $170.29 | +1.23% | $166.71 | $171.29 | $163.91 | 304.10K |
| 2026-09-30 | $168.22 | +1.34% | $168.43 | $175.61 | $167.94 | 340.00K |
| 2026-09-29 | $166.00 | -5.43% | $172.65 | $172.65 | $164.08 | 303.20K |
| 2026-09-28 | $175.54 | +0.64% | $173.81 | $176.00 | $171.84 | 243.70K |
| 2026-09-25 | $174.43 | +1.41% | $171.22 | $174.61 | $170.88 | 182.70K |
| 2026-09-24 | $172.01 | -4.65% | $179.24 | $179.63 | $165.98 | 514.50K |
| 2026-09-23 | $180.40 | -4.33% | $184.83 | $189.99 | $180.19 | 203.60K |
| 2026-09-22 | $188.57 | +7.45% | $176.31 | $189.81 | $174.32 | 334.30K |
| 2026-09-21 | $175.49 | +0.73% | $176.39 | $178.79 | $174.63 | 250.40K |
| 2026-09-18 | $174.22 | -5.69% | $177.34 | $179.09 | $172.52 | 635.10K |
| 2026-09-17 | $184.73 | -2.51% | $192.84 | $194.77 | $184.45 | 222.40K |
| 2026-09-16 | $189.49 | +0.46% | $191.45 | $197.99 | $187.85 | 340.50K |
| 2026-09-15 | $188.62 | -4.67% | $197.83 | $199.97 | $184.55 | 446.20K |
| 2026-09-14 | $197.85 | -5.52% | $205.32 | $205.32 | $197.07 | 377.90K |
| 2026-09-11 | $209.41 | -3.82% | $217.00 | $217.82 | $206.80 | 414.70K |
| 2026-09-10 | $217.73 | -4.06% | $223.21 | $225.01 | $217.01 | 193.00K |
| 2026-09-09 | $226.94 | +1.43% | $228.96 | $233.13 | $225.65 | 269.50K |
| 2026-09-08 | $223.74 | -0.74% | $222.03 | $230.00 | $221.62 | 263.10K |
| 2026-09-04 | $225.41 | +3.79% | $216.26 | $227.29 | $216.26 | 252.80K |
| 2026-09-03 | $217.18 | -6.91% | $234.95 | $235.00 | $212.21 | 343.70K |
| 2026-09-02 | $233.29 | -0.05% | $232.00 | $242.50 | $231.12 | 315.90K |
| 2026-09-01 | $233.41 | -0.97% | $235.72 | $236.70 | $230.00 | 345.80K |
| 2026-08-31 | $235.70 | +4.19% | $229.68 | $238.35 | $228.20 | 420.80K |
| 2026-08-28 | $226.23 | -0.51% | $224.02 | $235.00 | $224.02 | 326.40K |
| 2026-08-27 | $227.38 | +4.34% | $215.96 | $229.05 | $214.45 | 369.50K |
| 2026-08-26 | $217.92 | +1.06% | $217.17 | $224.00 | $210.62 | 349.70K |
| 2026-08-25 | $215.63 | +2.72% | $210.00 | $217.75 | $203.72 | 312.40K |
| 2026-08-24 | $209.93 | -0.04% | $210.00 | $218.94 | $207.02 | 464.20K |
| 2026-08-21 | $210.01 | +8.09% | $200.75 | $211.87 | $200.75 | 519.40K |
| 2026-08-20 | $194.30 | -0.06% | $188.15 | $195.45 | $187.26 | 513.80K |
| 2026-08-19 | $194.42 | +14.74% | $173.92 | $195.53 | $172.04 | 552.50K |
| 2026-08-18 | $169.44 | +0.25% | $166.47 | $171.00 | $165.67 | 342.50K |
| 2026-08-17 | $169.01 | +1.78% | $165.15 | $169.98 | $162.50 | 447.20K |
| 2026-08-14 | $166.05 | +6.72% | $157.93 | $166.51 | $157.40 | 254.70K |
| 2026-08-13 | $155.60 | -2.46% | $156.08 | $162.22 | $154.36 | 334.10K |
| 2026-08-12 | $159.52 | +3.72% | $155.56 | $159.79 | $152.66 | 319.40K |
| 2026-08-11 | $153.80 | -0.01% | $154.87 | $157.99 | $152.36 | 207.50K |
| 2026-08-10 | $153.81 | +1.22% | $149.24 | $154.45 | $146.29 | 241.70K |
| 2026-08-07 | $151.95 | -0.11% | $147.50 | $153.00 | $144.75 | 301.60K |
| 2026-08-06 | $152.12 | +4.11% | $148.00 | $156.43 | $145.00 | 412.30K |
| 2026-08-05 | $146.12 | +3.93% | $143.00 | $147.47 | $140.49 | 361.70K |
| 2026-08-04 | $140.59 | +1.58% | $139.67 | $142.76 | $138.73 | 322.40K |
| 2026-08-03 | $138.40 | +0.90% | $136.00 | $142.35 | $133.64 | 421.80K |
| 2026-07-31 | $137.16 | -4.62% | $144.70 | $144.73 | $135.91 | 389.80K |
| 2026-07-30 | $143.81 | +3.34% | $139.86 | $144.04 | $136.25 | 206.20K |
| 2026-07-29 | $139.16 | -4.07% | $142.25 | $142.93 | $135.45 | 327.10K |
| 2026-07-28 | $145.07 | -0.32% | $143.15 | $147.43 | $141.66 | 302.70K |
| 2026-07-27 | $145.54 | +1.82% | $142.94 | $147.15 | $140.00 | 609.10K |
| 2026-07-24 | $142.94 | -0.19% | $142.74 | $144.69 | $136.52 | 304.50K |
| 2026-07-23 | $143.21 | -2.09% | $146.61 | $149.03 | $141.93 | 236.70K |
| 2026-07-22 | $146.27 | +2.98% | $143.10 | $147.50 | $142.75 | 203.00K |
| 2026-07-21 | $142.04 | -1.20% | $142.58 | $147.47 | $141.70 | 202.20K |
| 2026-07-20 | $143.76 | -0.03% | $143.75 | $144.86 | $140.83 | 242.90K |
| 2026-07-17 | $143.80 | -0.98% | $145.19 | $145.41 | $141.63 | 191.50K |
| 2026-07-16 | $145.22 | -4.82% | $156.05 | $156.10 | $144.97 | 185.50K |
| 2026-07-15 | $152.57 | -0.89% | $155.35 | $156.88 | $150.29 | 199.10K |
| 2026-07-14 | $153.94 | +3.52% | $151.00 | $155.75 | $151.00 | 219.10K |
| 2026-07-13 | $148.70 | +1.37% | $147.99 | $150.95 | $145.65 | 245.30K |
| 2026-07-10 | $146.69 | -2.19% | $147.66 | $148.92 | $144.08 | 343.10K |
| 2026-07-09 | $149.97 | -0.66% | $151.00 | $151.00 | $147.05 | 200.80K |
| 2026-07-08 | $150.96 | -0.70% | $152.00 | $155.15 | $150.89 | 249.60K |
| 2026-07-07 | $152.03 | -3.50% | $157.63 | $157.65 | $149.31 | 296.70K |
| 2026-07-06 | $157.54 | -1.54% | $158.00 | $162.76 | $156.45 | 234.30K |
| 2026-07-02 | $160.00 | +1.65% | $159.76 | $164.25 | $157.30 | 203.90K |
| 2026-07-01 | $157.40 | -4.57% | $164.85 | $170.00 | $157.16 | 255.40K |
| 2026-06-30 | $164.94 | +0.41% | $165.00 | $166.96 | $161.90 | 179.30K |
| 2026-06-29 | $164.26 | -0.60% | $162.76 | $167.80 | $160.44 | 160.70K |
| 2026-06-26 | $165.25 | -1.74% | $166.88 | $171.97 | $162.54 | 251.10K |
| 2026-06-25 | $168.18 | +2.93% | $164.00 | $168.55 | $161.87 | 170.20K |
| 2026-06-24 | $163.39 | -1.97% | $163.98 | $166.07 | $159.34 | 319.40K |
| 2026-06-23 | $166.68 | -4.80% | $174.87 | $174.87 | $166.10 | 319.40K |
| 2026-06-22 | $175.09 | -5.75% | $181.78 | $182.90 | $172.34 | 367.00K |
| 2026-06-18 | $185.77 | -3.93% | $194.22 | $194.81 | $185.10 | 339.20K |
| 2026-06-17 | $193.37 | +2.97% | $194.83 | $198.57 | $190.88 | 259.80K |
| 2026-06-16 | $187.80 | -1.31% | $190.00 | $192.07 | $185.00 | 156.60K |
| 2026-06-15 | $190.29 | -5.24% | $201.00 | $201.00 | $190.16 | 210.90K |
| 2026-06-12 | $200.82 | +6.18% | $190.38 | $202.28 | $190.38 | 286.80K |
| 2026-06-11 | $189.13 | -2.66% | $196.08 | $196.96 | $186.72 | 297.50K |
| 2026-06-10 | $194.29 | +0.37% | $195.52 | $203.61 | $192.32 | 186.70K |
| 2026-06-09 | $193.58 | -4.26% | $201.40 | $201.40 | $188.58 | 218.70K |
| 2026-06-08 | $202.19 | -0.09% | $207.00 | $208.00 | $195.16 | 229.00K |
| 2026-06-05 | $202.38 | -5.96% | $213.28 | $213.96 | $200.63 | 262.60K |
| 2026-06-04 | $215.21 | +1.14% | $209.59 | $220.58 | $209.59 | 195.60K |
| 2026-06-03 | $212.78 | -2.35% | $213.80 | $219.16 | $207.64 | 248.00K |
| 2026-06-02 | $217.90 | +1.17% | $213.95 | $222.00 | $212.98 | 245.70K |
| 2026-06-01 | $215.37 | +8.24% | $203.19 | $219.25 | $203.07 | 332.70K |
| 2026-05-29 | $198.97 | -6.90% | $212.88 | $214.44 | $194.98 | 455.10K |
| 2026-05-28 | $213.72 | +6.38% | $199.78 | $214.00 | $196.99 | 306.30K |
| 2026-05-27 | $200.90 | +4.19% | $189.94 | $203.92 | $186.35 | 407.70K |
| 2026-05-26 | $192.83 | +10.00% | $178.99 | $193.62 | $178.99 | 384.30K |