Alpha Metallurgical Resources, Inc. - AMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	176.29	175.6	175.6	177.49	171.51	238,240
February 19, 2026	177.23	176.73	176.73	179.92	172.49	276,202
February 18, 2026	180.88	180.79	180.79	185.45	178.38	232,600
February 17, 2026	182.98	181.41	181.41	185.71	178.75	194,300
February 13, 2026	186.9	185.52	185.52	188.56	181.2	170,804
February 12, 2026	193.68	187.79	187.79	197.95	182.76	244,700
February 11, 2026	193.75	190.91	190.91	193.76	182.46	480,253
February 10, 2026	202	189.95	189.95	204.55	189.05	486,900
February 09, 2026	205.95	203.46	203.46	208.39	201.74	233,500
February 06, 2026	203.45	206.32	206.32	212.01	203.45	194,400
February 05, 2026	204.74	201.76	201.76	209	200.46	207,982
February 04, 2026	209.18	208.76	208.76	210	202.09	192,200
February 03, 2026	207.81	210.89	210.89	210.98	204.37	185,419
February 02, 2026	207.06	202.46	202.46	209.72	199.48	276,842
January 30, 2026	215.48	209.8	209.8	215.48	205.27	424,200
January 29, 2026	218	221.06	221.06	224.5	215.1	264,680
January 28, 2026	222.93	215.74	215.74	222.93	211.36	197,314
January 27, 2026	213.88	221.33	221.33	223.11	213.88	206,201
January 26, 2026	233	213.88	213.88	234.38	212.76	402,673
January 23, 2026	235.83	231.15	231.15	236.9	228.78	184,033
January 22, 2026	238.55	235	235	244.42	233	206,400
January 21, 2026	236.09	234.89	234.89	237	228.36	251,496
January 20, 2026	239.6	232.87	232.87	244.99	230	384,800
January 16, 2026	245.16	240.82	240.82	247.29	236.5	182,348
January 15, 2026	247.01	249.65	249.65	253.82	243.5	218,727
January 14, 2026	241.21	249.63	249.63	253.32	237.45	280,136
January 13, 2026	246.09	240.52	240.52	248.25	230.99	318,966
January 12, 2026	245.68	246.09	246.09	249.98	240	228,131
January 09, 2026	231.93	242.32	242.32	247.53	229.95	467,529
January 08, 2026	217.87	230.91	230.91	232.62	213.58	319,095
January 07, 2026	208.62	222.22	222.22	225.23	208.17	400,979
January 06, 2026	202.16	211.55	211.55	216	202.16	218,926
January 05, 2026	204.34	201.82	201.82	210.38	200.62	260,400
January 02, 2026	201.66	203.06	203.06	204.3	198	149,700
December 31, 2025	201.35	199.88	199.88	203.51	196.62	149,278
December 30, 2025	206.27	202.11	202.11	206.73	200.55	118,076
December 29, 2025	200.97	205.4	205.4	206.83	199.22	111,500
December 26, 2025	209.65	205.14	205.14	209.65	202.67	150,833
December 24, 2025	206	207.89	207.89	211	204.32	73,800
December 23, 2025	205	208.74	208.74	211.71	205	182,535
December 22, 2025	210.61	205.06	205.06	215.3	204.25	151,604
December 19, 2025	203	208.06	208.06	214.14	202.36	523,000
December 18, 2025	200	206.36	206.36	211	200	459,259
December 17, 2025	190.07	198.25	198.25	202	190	499,055
December 16, 2025	188.42	186.65	186.65	192.51	185.59	234,202
December 15, 2025	187	191.5	191.5	194.32	181.79	348,746
December 12, 2025	189.66	185.03	185.03	191.97	180.38	220,885
December 11, 2025	186.03	189.93	189.93	190.94	183.6	345,103
December 10, 2025	179.17	178.95	178.95	180.29	173.89	226,896
December 09, 2025	171.84	178.86	178.86	180.77	171.84	162,500
December 08, 2025	179.09	174.3	174.3	182	170.13	221,924
December 05, 2025	184	179.06	179.06	185	178.84	242,700
December 04, 2025	179.14	184.59	184.59	185.69	179.04	215,203
December 03, 2025	165.05	180.79	180.79	183.71	163.91	484,000
December 02, 2025	155.61	162	162	164	155.18	271,369
December 01, 2025	156.58	153.84	153.84	162.22	153.4	205,800
November 28, 2025	159.1	159.21	159.21	160.18	156.98	160,000
November 26, 2025	159.8	160.55	160.55	165.5	159.8	365,400
November 25, 2025	153.4	158.78	158.78	161.05	151.46	249,224
November 24, 2025	156.96	153.35	153.35	157.72	153.09	173,900

Alpha Metallurgical Resources, Inc. (AMR) NYSE