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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	158.75	158.3	158.3	159.44	153.72	250,863
October 20, 2025	156.35	161.03	161.03	162.35	155	207,300
October 17, 2025	153.18	153.49	153.49	156.94	151.1	261,999
October 16, 2025	155.21	154.79	154.79	159.73	152.14	268,403
October 15, 2025	165	153.26	153.26	166.84	150.5	458,365
October 14, 2025	164.16	164.29	164.29	169.28	162.23	165,300
October 13, 2025	164.43	167.71	167.71	170.63	163.83	184,300
October 10, 2025	167.34	160.02	160.02	172.2	159.24	250,745
October 09, 2025	170.59	167.44	167.44	175	167.33	152,836
October 08, 2025	166.84	169.75	169.75	170.19	165	188,085
October 07, 2025	171.2	164.62	164.62	177.57	162.27	428,107
October 06, 2025	170.82	169.44	169.44	174	169.35	403,731
October 03, 2025	169.75	169.6	169.6	171.5	167.06	367,878
October 02, 2025	175.69	167.82	167.82	176.25	163.36	358,600
October 01, 2025	168.21	173.76	173.76	176.81	166.01	354,485
September 30, 2025	164.98	164.09	164.09	166.17	161.29	253,833
September 29, 2025	165.18	166.31	166.31	168.5	161.9	225,210
September 26, 2025	162.88	162.65	162.65	164.99	160.13	190,210
September 25, 2025	168.12	163.98	163.98	171.17	163.92	324,180
September 24, 2025	163.85	165.67	165.67	167.3	161.85	239,041
September 23, 2025	163.37	163.24	163.24	164.6	160.02	267,939
September 22, 2025	165	161.85	161.85	165.5	158.39	299,200
September 19, 2025	166.4	166.1	166.1	169.5	164.9	581,700
September 18, 2025	165.99	164.39	164.39	169.09	162.02	385,783
September 17, 2025	157.07	159.02	159.02	162.99	155.37	283,700
September 16, 2025	156.11	157.73	157.73	158.56	151.61	260,364
September 15, 2025	144.95	155.26	155.26	157.17	144.95	512,500
September 12, 2025	141.71	142.9	142.9	143.8	140.41	243,500
September 11, 2025	139.94	142.12	142.12	145	139.94	169,642
September 10, 2025	138.05	141.93	141.93	141.96	138	232,622
September 09, 2025	141.2	138.72	138.72	144.54	138.24	298,962
September 08, 2025	146.4	140.86	140.86	146.4	140.43	200,952
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

Alpha Metallurgical Resources, Inc. (AMR) NYSE