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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	136.5	146.35	146.35	147.03	136.5	292,840
September 04, 2025	137.76	135.9	135.9	139.72	135.56	349,714
September 03, 2025	139.35	138.4	138.4	140.01	135.05	324,700
September 02, 2025	146.15	140.3	140.3	146.15	138.67	351,116
August 29, 2025	145.65	149.19	149.19	150.35	145.65	231,447
August 28, 2025	146.99	145.88	145.88	147.99	142	270,000
August 27, 2025	143.51	145.94	145.94	146.7	142.63	151,355
August 26, 2025	142.73	144.94	144.94	145.46	142.05	247,400
August 25, 2025	142.15	144.58	144.58	147.18	140.87	417,821
August 22, 2025	138.13	141.43	141.43	144.11	138.01	331,500
August 21, 2025	139.79	138.14	138.14	140.77	136.98	233,630
August 20, 2025	136.19	139.41	139.41	140.64	134.01	495,307
August 19, 2025	141.4	136.72	136.72	141.95	135.98	590,422
August 18, 2025	146.73	141.12	141.12	147.56	140.51	385,249
August 15, 2025	159.33	146.71	146.71	159.33	144.24	729,247
August 14, 2025	162.22	159.76	159.76	165.05	155.21	407,611
August 13, 2025	162.46	166.52	166.52	169.27	160.54	540,019
August 12, 2025	157	163.8	163.8	166.61	156.71	590,249
August 11, 2025	149.92	156.14	156.14	157	146.17	817,667
August 08, 2025	148.58	149.91	149.91	157.96	145.89	918,841
August 07, 2025	128	129.45	129.45	130.72	123.78	469,971
August 06, 2025	125.07	123.27	123.27	125.93	122.38	225,732
August 05, 2025	120.75	125.09	125.09	126.5	119.04	313,360
August 04, 2025	114.33	118.62	118.62	119.47	114.33	254,909
August 01, 2025	115	115.08	115.08	116.86	113	327,900
July 31, 2025	116.24	118.07	118.07	119.17	115	344,300
July 30, 2025	123.55	119.29	119.29	125	118	302,643
July 29, 2025	125	126.07	126.07	127.95	124.43	237,316
July 28, 2025	133.6	125.78	125.78	133.6	122.72	560,607
July 25, 2025	136.49	134.31	134.31	137.49	131.29	272,100
July 24, 2025	134.13	138.09	138.09	138.56	133.37	330,116
July 23, 2025	142.87	136.58	136.58	142.87	136.04	471,200
July 22, 2025	134.9	141.35	141.35	145.42	133.99	894,247
July 21, 2025	128.08	126.07	126.07	133.72	125.51	363,414
July 18, 2025	123.36	124.27	124.27	128.33	121.57	346,300
July 17, 2025	115	122.75	122.75	123.42	114.72	382,994
July 16, 2025	116.44	113.89	113.89	117.15	113.78	272,892
July 15, 2025	116.57	115.59	115.59	119.6	115.25	269,200
July 14, 2025	122.71	117.09	117.09	127.3	116.6	521,233
July 11, 2025	116.09	122.59	122.59	123.69	114.94	434,163
July 10, 2025	111.32	117.49	117.49	119.8	111.32	436,800
July 09, 2025	112.28	109.21	109.21	112.52	109.21	342,678
July 08, 2025	111.5	112.28	112.28	115.97	109.81	369,700
July 07, 2025	115.08	112.34	112.34	117.38	110.77	430,500
July 03, 2025	118.14	116.64	116.64	118.14	111.94	354,545
July 02, 2025	108.57	118.79	118.79	121.53	107.86	817,378
July 01, 2025	110.95	104.99	104.99	111.24	104.42	495,541
June 30, 2025	107.47	112.48	112.48	114.68	105.01	696,608
June 27, 2025	101.49	104.88	104.88	105.99	101.02	348,783
June 26, 2025	100.01	99.77	99.77	103.65	98.94	332,874
June 25, 2025	103.8	99.46	99.46	104.69	97.41	550,698
June 24, 2025	106.98	104.34	104.34	107	103.3	260,508
June 23, 2025	107	106.02	106.02	109.08	103.31	350,629
June 20, 2025	116.93	107.01	107.01	116.93	107.01	614,610
June 18, 2025	113.34	115.71	115.71	118	112.19	171,036
June 17, 2025	113.78	112.97	112.97	118.67	111.33	220,616
June 16, 2025	114	113.09	113.09	114.04	110.12	226,388
June 13, 2025	109.26	112.62	112.62	112.7	109	229,749
June 12, 2025	109.68	110.3	110.3	111.2	108.78	170,822
June 11, 2025	111.6	111.32	111.32	113	109.57	220,073

Alpha Metallurgical Resources, Inc. (AMR) NYSE