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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	154.58	157.06	157.06	158.79	149.16	312,200
November 20, 2025	162.38	154.53	154.53	164.76	153.24	430,225
November 19, 2025	161.07	160.16	160.16	165.09	158.03	182,461
November 18, 2025	157.74	161.48	161.48	163.35	156.6	146,100
November 17, 2025	157.37	159.51	159.51	164	155.64	220,846
November 14, 2025	155.51	158.55	158.55	161.52	152.01	196,700
November 13, 2025	169.86	159.44	159.44	171.72	158.93	255,800
November 12, 2025	167.59	169.92	169.92	172.98	166.85	214,800
November 11, 2025	166	165.8	165.8	167.26	157.78	265,700
November 10, 2025	172.59	165.3	165.3	172.59	163.7	333,400
November 07, 2025	173.32	169.33	169.33	173.82	166	191,500
November 06, 2025	161	171.12	171.12	177.09	160.09	591,260
November 05, 2025	170	173.99	173.99	175.48	170	176,446
November 04, 2025	175.51	170.82	170.82	179.62	170.12	564,458
November 03, 2025	173.26	181.77	181.77	187.87	171.24	564,962
October 31, 2025	162.9	173.26	173.26	173.91	161.5	312,020
October 30, 2025	163.46	161.14	161.14	164.08	157.09	261,336
October 29, 2025	165.82	165.99	165.99	169.49	162.96	261,900
October 28, 2025	162.88	164.81	164.81	167.77	161.34	193,307
October 27, 2025	164.04	164.46	164.46	164.82	161.35	155,915
October 24, 2025	158	164.31	164.31	165.34	158	268,190
October 23, 2025	155.56	156.11	156.11	158.26	153.25	217,301
October 22, 2025	156.64	153.02	153.02	158.6	148.57	253,123
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

Alpha Metallurgical Resources, Inc. (AMR) NYSE