NYSE : AMR
Alpha Metallurgical Resources, Inc. — Price history
Materials · Coking Coal · United States
Last price 161.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Metallurgical Resources, Inc. (AMR) closed at 154.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 161.58 | 162.95 | 153.7 | 154.22 | 172,398 | -3.12% |
| 2026-10-30 | 158.4 | 161.37 | 156.3 | 159.19 | 180,398 | -1.62% |
| 2026-10-29 | 163.36 | 165.54 | 160 | 161.81 | 234,257 | -0.89% |
| 2026-10-28 | 167.65 | 173.918 | 161.09 | 163.26 | 244,373 | -3.15% |
| 2026-10-27 | 162.79 | 170.27 | 160.57 | 168.57 | 261,716 | +6.00% |
| 2026-10-26 | 163.04 | 167.13 | 156.61 | 159.03 | 213,158 | -2.79% |
| 2026-10-23 | 155.19 | 165.925 | 153 | 163.6 | 318,043 | +2.64% |
| 2026-10-22 | 158 | 164.13 | 155.02 | 159.39 | 224,992 | -0.30% |
| 2026-10-21 | 159.35 | 161.15 | 158.845 | 159.87 | 148,605 | +0.67% |
| 2026-10-20 | 156.85 | 159.57 | 153.64 | 158.81 | 287,113 | -0.80% |
| 2026-10-19 | 167.8 | 167.91 | 158.33 | 160.09 | 288,531 | -3.98% |
| 2026-10-16 | 171.56 | 173.305 | 165.48 | 166.73 | 260,011 | -1.76% |
| 2026-10-15 | 173.5 | 174.605 | 165.54 | 169.71 | 434,175 | -2.75% |
| 2026-10-14 | 182 | 182 | 170.475 | 174.51 | 319,955 | -5.12% |
| 2026-10-13 | 188.4 | 188.4 | 183.16 | 183.93 | 145,710 | -0.91% |
| 2026-10-12 | 181.09 | 189.38 | 179.23 | 185.62 | 227,296 | +2.23% |
| 2026-10-09 | 175.48 | 184.535 | 173.495 | 181.57 | 224,330 | +4.18% |
| 2026-10-08 | 170.24 | 177.65 | 170.24 | 174.28 | 222,145 | +2.39% |
| 2026-10-07 | 173.63 | 174.43 | 168.2 | 170.21 | 165,383 | -3.83% |
| 2026-10-06 | 174.14 | 177.4 | 169.965 | 176.98 | 231,684 | +1.95% |
| 2026-10-05 | 173.05 | 175.67 | 168.88 | 173.6 | 252,595 | +1.20% |
| 2026-10-02 | 173 | 174.08 | 170.76 | 171.54 | 200,474 | +0.73% |
| 2026-10-01 | 166.71 | 171.295 | 163.915 | 170.29 | 301,843 | +1.23% |
| 2026-09-30 | 168.43 | 175.61 | 167.94 | 168.22 | 339,935 | +1.34% |
| 2026-09-29 | 172.65 | 172.65 | 164.08 | 166 | 284,112 | -5.43% |
| 2026-09-28 | 173.81 | 176 | 171.835 | 175.54 | 223,865 | +0.64% |
| 2026-09-25 | 171.22 | 174.61 | 170.88 | 174.43 | 182,205 | +1.41% |
| 2026-09-24 | 179.24 | 179.63 | 165.978 | 172.01 | 513,300 | -4.65% |
| 2026-09-23 | 184.83 | 189.99 | 180.19 | 180.4 | 200,148 | -4.33% |
| 2026-09-22 | 176.31 | 189.81 | 174.32 | 188.57 | 327,758 | +7.45% |
| 2026-09-21 | 176.39 | 178.795 | 174.63 | 175.49 | 247,341 | +0.73% |
| 2026-09-18 | 177.34 | 179.09 | 172.52 | 174.22 | 621,020 | -5.69% |
| 2026-09-17 | 192.84 | 194.77 | 184.45 | 184.73 | 219,256 | -2.51% |
| 2026-09-16 | 191.45 | 197.99 | 187.845 | 189.49 | 335,800 | +0.46% |
| 2026-09-15 | 197.83 | 199.97 | 184.55 | 188.62 | 440,849 | -4.67% |
| 2026-09-14 | 205.32 | 205.32 | 197.07 | 197.85 | 377,612 | -5.52% |
| 2026-09-11 | 217 | 217.82 | 206.8 | 209.41 | 411,150 | -3.82% |
| 2026-09-10 | 223.21 | 225.01 | 217.01 | 217.73 | 192,792 | -4.06% |
| 2026-09-09 | 228.96 | 233.13 | 225.65 | 226.94 | 268,457 | +1.43% |
| 2026-09-08 | 222.03 | 230 | 221.615 | 223.74 | 248,230 | -0.74% |
| 2026-09-04 | 216.26 | 227.29 | 216.26 | 225.41 | 247,881 | +3.79% |
| 2026-09-03 | 234.95 | 235 | 212.21 | 217.18 | 343,765 | -6.91% |
| 2026-09-02 | 232 | 242.5 | 231.12 | 233.29 | 315,969 | -0.05% |
| 2026-09-01 | 235.72 | 236.7 | 230 | 233.41 | 346,017 | -0.97% |
| 2026-08-31 | 229.68 | 238.35 | 228.2 | 235.7 | 420,851 | +4.19% |
| 2026-08-28 | 224.02 | 235 | 224.02 | 226.23 | 326,507 | -0.51% |
| 2026-08-27 | 215.96 | 229.05 | 214.45 | 227.38 | 369,521 | +4.34% |
| 2026-08-26 | 217.17 | 224 | 210.62 | 217.92 | 349,737 | +1.06% |
| 2026-08-25 | 210 | 217.75 | 203.72 | 215.63 | 312,607 | +2.72% |
| 2026-08-24 | 210 | 218.94 | 207.02 | 209.93 | 464,296 | -0.04% |
| 2026-08-21 | 200.75 | 211.87 | 200.75 | 210.01 | 519,475 | +8.09% |
| 2026-08-20 | 188.15 | 195.45 | 187.26 | 194.3 | 513,887 | -0.06% |
| 2026-08-19 | 173.92 | 195.53 | 172.04 | 194.42 | 552,718 | +14.74% |
| 2026-08-18 | 166.47 | 171 | 165.67 | 169.44 | 342,460 | +0.25% |
| 2026-08-17 | 165.15 | 169.98 | 162.5 | 169.01 | 447,251 | +1.78% |
| 2026-08-14 | 157.93 | 166.51 | 157.405 | 166.05 | 254,726 | +6.72% |
| 2026-08-13 | 156.08 | 162.22 | 154.36 | 155.6 | 334,089 | -2.46% |
| 2026-08-12 | 155.56 | 159.79 | 152.66 | 159.52 | 319,420 | +3.72% |
| 2026-08-11 | 154.87 | 157.99 | 152.358 | 153.8 | 207,526 | -0.01% |
| 2026-08-10 | 149.24 | 154.45 | 146.295 | 153.81 | 241,735 | +1.22% |
| 2026-08-07 | 147.5 | 153 | 144.75 | 151.95 | 301,564 | -0.11% |
| 2026-08-06 | 148 | 156.435 | 145 | 152.12 | 412,474 | +4.11% |
| 2026-08-05 | 143 | 147.47 | 140.49 | 146.12 | 361,656 | +3.93% |
| 2026-08-04 | 139.67 | 142.76 | 138.73 | 140.59 | 322,449 | +1.58% |
| 2026-08-03 | 136 | 142.355 | 133.64 | 138.4 | 421,764 | +0.90% |
| 2026-07-31 | 144.7 | 144.73 | 135.91 | 137.16 | 389,766 | -4.62% |
| 2026-07-30 | 139.86 | 144.045 | 136.25 | 143.81 | 206,294 | +3.34% |
| 2026-07-29 | 142.25 | 142.925 | 135.45 | 139.16 | 327,137 | -4.07% |
| 2026-07-28 | 143.15 | 147.43 | 141.66 | 145.07 | 302,691 | -0.32% |
| 2026-07-27 | 142.94 | 147.155 | 140 | 145.54 | 609,102 | +1.82% |
| 2026-07-24 | 142.74 | 144.69 | 136.52 | 142.94 | 304,453 | -0.19% |
| 2026-07-23 | 146.61 | 149.03 | 141.925 | 143.21 | 236,678 | -2.09% |
| 2026-07-22 | 143.105 | 147.5 | 142.75 | 146.27 | 203,053 | +2.98% |
| 2026-07-21 | 142.58 | 147.47 | 141.7 | 142.04 | 202,527 | -1.20% |
| 2026-07-20 | 143.75 | 144.86 | 140.83 | 143.76 | 242,892 | -0.03% |
| 2026-07-17 | 145.19 | 145.41 | 141.63 | 143.8 | 191,468 | -0.98% |
| 2026-07-16 | 156.05 | 156.1 | 144.97 | 145.22 | 185,652 | -4.82% |
| 2026-07-15 | 155.35 | 156.88 | 150.29 | 152.57 | 199,096 | -0.89% |
| 2026-07-14 | 151 | 155.75 | 151 | 153.94 | 219,082 | +3.52% |
| 2026-07-13 | 147.985 | 150.95 | 145.65 | 148.7 | 245,319 | +1.37% |
| 2026-07-10 | 147.66 | 148.92 | 144.081 | 146.69 | 343,131 | -2.19% |
| 2026-07-09 | 151 | 151 | 147.05 | 149.97 | 200,794 | -0.66% |
| 2026-07-08 | 152 | 155.15 | 150.89 | 150.96 | 249,670 | -0.70% |
| 2026-07-07 | 157.63 | 157.65 | 149.31 | 152.03 | 296,865 | -3.50% |
| 2026-07-06 | 158 | 162.76 | 156.45 | 157.54 | 234,297 | -1.54% |
| 2026-07-02 | 159.76 | 164.25 | 157.3 | 160 | 203,945 | +1.65% |
| 2026-07-01 | 164.85 | 170 | 157.16 | 157.4 | 255,440 | -4.57% |
| 2026-06-30 | 165 | 166.955 | 161.9 | 164.94 | 179,316 | +0.41% |
| 2026-06-29 | 162.76 | 167.804 | 160.44 | 164.26 | 160,719 | -0.60% |
| 2026-06-26 | 166.88 | 171.97 | 162.54 | 165.25 | 251,114 | -1.74% |
| 2026-06-25 | 164 | 168.55 | 161.865 | 168.18 | 170,175 | +2.93% |
| 2026-06-24 | 163.98 | 166.067 | 159.34 | 163.39 | 319,418 | -1.97% |
| 2026-06-23 | 174.87 | 174.87 | 166.1 | 166.68 | 319,362 | -4.80% |
| 2026-06-22 | 181.78 | 182.9 | 172.34 | 175.09 | 367,061 | -5.75% |
| 2026-06-18 | 194.22 | 194.812 | 185.1 | 185.77 | 339,169 | -3.93% |
| 2026-06-17 | 194.83 | 198.573 | 190.875 | 193.37 | 259,919 | +2.97% |
| 2026-06-16 | 190 | 192.07 | 185 | 187.8 | 156,635 | -1.31% |
| 2026-06-15 | 201 | 201 | 190.16 | 190.29 | 210,928 | -5.24% |
| 2026-06-12 | 190.38 | 202.28 | 190.38 | 200.82 | 286,755 | +6.18% |
| 2026-06-11 | 196.08 | 196.96 | 186.72 | 189.13 | 297,532 | -2.66% |
| 2026-06-10 | 195.52 | 203.61 | 192.325 | 194.29 | 186,731 | +0.37% |
| 2026-06-09 | 201.4 | 201.4 | 188.58 | 193.58 | 218,664 | -4.26% |
| 2026-06-08 | 207 | 208 | 195.159 | 202.19 | 229,015 | -0.09% |
| 2026-06-05 | 213.28 | 213.965 | 200.63 | 202.38 | 262,666 | -5.96% |
| 2026-06-04 | 209.59 | 220.58 | 209.59 | 215.21 | 195,632 | +1.14% |
| 2026-06-03 | 213.8 | 219.16 | 207.64 | 212.78 | 248,095 | -2.35% |
| 2026-06-02 | 213.95 | 222 | 212.975 | 217.9 | 245,695 | +1.17% |
| 2026-06-01 | 203.19 | 219.25 | 203.07 | 215.37 | 332,704 | +8.24% |
| 2026-05-29 | 212.88 | 214.44 | 194.98 | 198.97 | 455,143 | -6.90% |
| 2026-05-28 | 199.78 | 214 | 196.99 | 213.72 | 306,289 | +6.38% |
| 2026-05-27 | 189.94 | 203.92 | 186.35 | 200.9 | 407,713 | +4.19% |
| 2026-05-26 | 178.99 | 193.62 | 178.99 | 192.83 | 384,496 | +10.00% |
| 2026-05-22 | 173.29 | 177.155 | 171.21 | 175.3 | 184,234 | +1.78% |
| 2026-05-21 | 174.01 | 178 | 171.94 | 172.24 | 203,287 | -1.35% |
| 2026-05-20 | 179.09 | 179.09 | 172.77 | 174.6 | 170,458 | -1.12% |
| 2026-05-19 | 182 | 182.3 | 173.23 | 176.58 | 186,109 | -3.14% |
| 2026-05-18 | 182.47 | 185.25 | 177.2 | 182.3 | 421,272 | +1.45% |
| 2026-05-15 | 178.61 | 183.04 | 177.6 | 179.69 | 336,386 | -1.23% |
| 2026-05-14 | 179.44 | 184.18 | 170.009 | 181.93 | 248,907 | +1.39% |
| 2026-05-13 | 185.48 | 186.97 | 174.35 | 179.44 | 341,656 | -4.57% |