Dark

AMR
Alpha Metallurgical Resources, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

168.15USD+1.292%(+2.15)339,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:47:30 AM EDT

168.00USD+1.205%(+2.00)100

After-hours

Sep 30, 2026 4:10:30 PM EDT

168.22USD+0.045%(+0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	168.4300	175.6100	167.9400	168.2200	+1.337%	339,975	0.000%
2026-09-29	172.6500	172.6500	164.0800	166.0000	-5.435%	303,216	+1.337%
2026-09-28	173.8100	176.0000	171.8350	175.5400	+0.636%	243,747	-4.170%
2026-09-25	171.2200	174.6100	170.8800	174.4300	+1.407%	184,252	-3.560%
2026-09-24	179.2400	179.6300	165.9775	172.0100	-4.651%	514,530	-2.203%
2026-09-23	184.8300	189.9900	180.1900	180.4000	-4.333%	203,651	-6.752%
2026-09-22	176.3100	189.8100	174.3200	188.5700	+7.453%	334,403	-10.792%
2026-09-21	176.3900	178.7950	174.6300	175.4900	+0.729%	250,449	-4.143%
2026-09-18	177.3400	179.0900	172.5200	174.2200	-5.689%	635,088	-3.444%
2026-09-17	192.8400	194.7700	184.4500	184.7300	-2.512%	222,451	-8.937%
2026-09-16	191.4500	197.9900	187.8450	189.4900	+0.461%	340,469	-11.225%
2026-09-15	197.8300	199.9700	184.5500	188.6200	-4.665%	446,221	-10.815%
2026-09-14	205.3200	205.3200	197.0700	197.8500	-5.520%	379,449	-14.976%
2026-09-11	217.0000	217.8200	206.8000	209.4100	-3.821%	414,664	-19.670%
2026-09-10	223.2100	225.0100	217.0100	217.7300	-4.058%	193,223	-22.739%
2026-09-09	228.9600	233.1300	225.6500	226.9400	+1.430%	269,515	-25.875%
2026-09-08	222.0300	230.0000	221.6150	223.7400	-0.741%	263,196	-24.815%
2026-09-04	216.2600	227.2900	216.2600	225.4100	+3.789%	252,877	-25.372%
2026-09-03	234.9500	235.0000	212.2100	217.1800	-6.906%	343,765	-22.544%
2026-09-02	232.0000	242.4999	231.1200	233.2900	-0.051%	315,969	-27.892%
2026-09-01	235.7200	236.7000	230.0000	233.4100	-0.972%	346,017	-27.929%
2026-08-31	229.6800	238.3500	228.2000	235.7000	+4.186%	420,851	-28.630%
2026-08-28	224.0200	235.0000	224.0200	226.2300	-0.506%	326,508	-25.642%
2026-08-27	215.9600	229.0500	214.4500	227.3800	+4.341%	369,522	-26.018%
2026-08-26	217.1700	224.0000	210.6200	217.9200	+1.062%	349,737	-22.807%
2026-08-25	210.0000	217.7500	203.7200	215.6300	+2.715%	312,608	-21.987%
2026-08-24	210.0000	218.9400	207.0200	209.9300	-0.038%	464,296	-19.869%
2026-08-21	200.7500	211.8700	200.7500	210.0100	+8.085%	519,476	-19.899%
2026-08-20	188.1500	195.4500	187.2600	194.3000	-0.062%	513,887	-13.423%
2026-08-19	173.9200	195.5300	172.0400	194.4200	+14.743%	552,718	-13.476%
2026-08-18	166.4700	171.0000	165.6700	169.4400	+0.254%	342,461	-0.720%
2026-08-17	165.1500	169.9800	162.5000	169.0100	+1.783%	447,251	-0.467%
2026-08-14	157.9300	166.5100	157.4050	166.0500	+6.716%	254,727	+1.307%
2026-08-13	156.0800	162.2200	154.3600	155.6000	-2.457%	334,089	+8.111%
2026-08-12	155.5600	159.7900	152.6600	159.5200	+3.719%	319,421	+5.454%
2026-08-11	154.8700	157.9900	152.3575	153.8000	-0.007%	207,526	+9.376%
2026-08-10	149.2400	154.4500	146.2950	153.8100	+1.224%	241,735	+9.369%
2026-08-07	147.5000	153.0000	144.7500	151.9500	-0.112%	301,565	+10.707%
2026-08-06	148.0000	156.4350	145.0000	152.1200	+4.106%	412,474	+10.584%
2026-08-05	143.0000	147.4700	140.4900	146.1200	+3.933%	361,656	+15.125%
2026-08-04	139.6700	142.7600	138.7300	140.5900	+1.582%	322,450	+19.653%
2026-08-03	136.0000	142.3550	133.6400	138.4000	+0.904%	421,765	+21.546%
2026-07-31	144.7000	144.7300	135.9100	137.1600	-4.624%	389,766	+22.645%
2026-07-30	139.8600	144.0450	136.2500	143.8100	+3.341%	206,294	+16.974%
2026-07-29	142.2500	142.9250	135.4500	139.1600	-4.074%	327,138	+20.882%
2026-07-28	143.1500	147.4300	141.6600	145.0700	-0.323%	302,692	+15.958%
2026-07-27	142.9400	147.1550	140.0000	145.5400	+1.819%	609,103	+15.583%
2026-07-24	142.7400	144.6900	136.5200	142.9400	-0.189%	304,453	+17.686%
2026-07-23	146.6100	149.0300	141.9250	143.2100	-2.092%	236,679	+17.464%
2026-07-22	143.1050	147.5000	142.7500	146.2700	+2.978%	203,053	+15.006%
2026-07-21	142.5800	147.4700	141.7000	142.0400	-1.196%	202,527	+18.431%
2026-07-20	143.7500	144.8600	140.8300	143.7600	-0.028%	242,893	+17.014%
2026-07-17	145.1900	145.4100	141.6300	143.8000	-0.978%	191,469	+16.982%
2026-07-16	156.0500	156.1000	144.9700	145.2200	-4.817%	185,653	+15.838%
2026-07-15	155.3500	156.8800	150.2900	152.5700	-0.890%	199,096	+10.258%
2026-07-14	151.0000	155.7500	151.0000	153.9400	+3.524%	219,082	+9.276%
2026-07-13	147.9850	150.9499	145.6500	148.7000	+1.370%	245,319	+13.127%
2026-07-10	147.6600	148.9200	144.0805	146.6900	-2.187%	343,116	+14.677%
2026-07-09	151.0000	151.0000	147.0500	149.9700	-0.656%	200,794	+12.169%
2026-07-08	152.0000	155.1499	150.8900	150.9600	-0.704%	249,670	+11.433%
2026-07-07	157.6300	157.6500	149.3100	152.0300	-3.498%	296,865	+10.649%
2026-07-06	158.0000	162.7600	156.4500	157.5400	-1.538%	234,297	+6.779%
2026-07-02	159.7600	164.2500	157.3000	160.0000	+1.652%	203,946	+5.138%
2026-07-01	164.8500	170.0000	157.1600	157.4000	-4.571%	255,438	+6.874%
2026-06-30	165.0000	166.9550	161.9000	164.9400	+0.414%	179,316	+1.989%
2026-06-29	162.7600	167.8038	160.4400	164.2600	-0.599%	160,720	+2.411%
2026-06-26	166.8800	171.9700	162.5400	165.2500	-1.742%	251,115	+1.797%
2026-06-25	164.0000	168.5500	161.8650	168.1800	+2.932%	170,175	+0.024%
2026-06-24	163.9800	166.0673	159.3400	163.3900	-1.974%	319,418	+2.956%
2026-06-23	174.8700	174.8700	166.1000	166.6800	-4.803%	319,362	+0.924%
2026-06-22	181.7800	182.9000	172.3400	175.0900	-5.749%	367,062	-3.924%
2026-06-18	194.2200	194.8120	185.1000	185.7700	-3.930%	339,169	-9.447%
2026-06-17	194.8300	198.5725	190.8750	193.3700	+2.966%	259,919	-13.006%
2026-06-16	190.0000	192.0700	185.0000	187.8000	-1.309%	156,635	-10.426%
2026-06-15	201.0000	201.0000	190.1600	190.2900	-5.244%	210,929	-11.598%
2026-06-12	190.3800	202.2800	190.3800	200.8200	+6.181%	286,755	-16.233%
2026-06-11	196.0800	196.9600	186.7200	189.1300	-2.656%	297,533	-11.056%
2026-06-10	195.5200	203.6100	192.3250	194.2900	+0.367%	186,731	-13.418%
2026-06-09	201.4000	201.4000	188.5800	193.5800	-4.258%	218,664	-13.101%
2026-06-08	207.0000	208.0000	195.1590	202.1900	-0.094%	229,015	-16.801%
2026-06-05	213.2800	213.9650	200.6301	202.3800	-5.962%	262,667	-16.879%
2026-06-04	209.5900	220.5800	209.5900	215.2100	+1.142%	195,633	-21.834%
2026-06-03	213.8000	219.1600	207.6400	212.7800	-2.350%	248,096	-20.942%
2026-06-02	213.9500	222.0000	212.9750	217.9000	+1.175%	245,686	-22.799%
2026-06-01	203.1900	219.2500	203.0700	215.3700	+8.242%	332,705	-21.893%
2026-05-29	212.8800	214.4400	194.9800	198.9700	-6.902%	455,143	-15.455%
2026-05-28	199.7800	214.0000	196.9898	213.7200	+6.381%	306,289	-21.290%
2026-05-27	189.9400	203.9200	186.3500	200.9000	+4.185%	407,713	-16.267%
2026-05-26	178.9900	193.6200	178.9900	192.8300	+10.000%	384,496	-12.763%
2026-05-22	173.2900	177.1550	171.2100	175.3000	+1.777%	184,235	-4.039%
2026-05-21	174.0100	178.0000	171.9400	172.2400	-1.352%	203,254	-2.334%
2026-05-20	179.0900	179.0900	172.7700	174.6000	-1.121%	170,459	-3.654%
2026-05-19	182.0000	182.2999	173.2300	176.5800	-3.138%	186,110	-4.734%
2026-05-18	182.4700	185.2500	177.2000	182.3000	+1.453%	421,273	-7.724%
2026-05-15	178.6100	183.0400	177.6000	179.6900	-1.231%	336,386	-6.383%
2026-05-14	179.4400	184.1800	170.0090	181.9300	+1.388%	248,907	-7.536%
2026-05-13	185.4800	186.9700	174.3500	179.4400	-4.568%	341,657	-6.253%
2026-05-12	184.4800	191.7350	182.2700	188.0300	+0.342%	251,763	-10.536%
2026-05-11	184.3700	193.0000	182.0000	187.3900	+1.782%	247,251	-10.230%
2026-05-08	178.9300	196.5900	178.9300	184.1100	-4.818%	350,306	-8.631%
2026-05-07	195.5700	197.3100	192.3200	193.4300	-1.892%	183,037	-13.033%
2026-05-06	187.2800	199.3200	187.1300	197.1600	+4.583%	259,839	-14.678%
2026-05-05	183.5800	190.3250	183.5000	188.5200	+1.974%	198,713	-10.768%
2026-05-04	182.0300	185.7200	180.0700	184.8700	+1.371%	219,441	-9.006%
2026-05-01	183.0700	185.7050	176.0100	182.3700	-2.188%	234,987	-7.759%
2026-04-30	188.4500	190.5000	182.4601	186.4500	-1.889%	226,822	-9.777%
2026-04-29	196.8100	198.8200	189.7000	190.0400	-2.738%	246,566	-11.482%
2026-04-28	196.3900	199.1800	191.5796	195.3900	+0.231%	135,666	-13.906%
2026-04-27	188.3300	196.0000	188.3200	194.9400	+4.118%	175,574	-13.707%
2026-04-24	191.0000	195.0000	187.1300	187.2300	-5.872%	292,375	-10.153%
2026-04-23	208.5300	208.5300	198.8650	198.9100	-4.659%	200,340	-15.429%
2026-04-22	208.9700	211.9950	206.2900	208.6300	+0.900%	223,459	-19.369%
2026-04-21	195.4600	209.2300	195.4600	206.7700	+6.020%	380,758	-18.644%
2026-04-20	192.0000	197.9999	189.9500	195.0300	+1.737%	256,817	-13.747%
2026-04-17	190.0350	192.2100	182.0000	191.7000	+1.129%	214,031	-12.248%
2026-04-16	194.4800	199.3350	188.0100	189.5600	-2.061%	243,413	-11.258%
2026-04-15	185.4000	195.2200	183.0100	193.5500	+3.580%	249,166	-13.087%
2026-04-14	193.9000	194.1050	186.0300	186.8600	-3.725%	203,403	-9.975%
2026-04-13	194.1500	197.9100	191.8200	194.0900	+0.815%	178,322	-13.329%
2026-04-10	186.1000	197.3900	186.1000	192.5200	+3.952%	165,330	-12.622%
2026-04-09	200.3700	201.6200	181.2100	185.2000	-7.047%	366,884	-9.168%
2026-04-08	200.0700	204.2100	191.0900	199.2400	-2.209%	372,062	-15.569%
2026-04-07	209.1500	211.0000	201.5000	203.7400	-2.114%	214,469	-17.434%
2026-04-06	211.0400	211.0400	202.5000	208.1400	-0.559%	135,717	-19.179%
2026-04-02	197.4600	209.6300	197.4600	209.3100	+5.536%	206,421	-19.631%
2026-04-01	206.3900	210.4460	198.0900	198.3300	-3.381%	274,909	-15.182%
2026-03-31	215.4500	217.9100	204.0100	205.2700	-4.187%	309,962	-18.049%
2026-03-30	226.8000	231.6300	210.7800	214.2400	-4.040%	378,507	-21.481%
2026-03-27	215.6900	224.9800	213.1000	223.2600	+3.399%	255,051	-24.653%
2026-03-26	214.2700	220.8700	214.2700	215.9200	-0.740%	283,413	-22.092%
2026-03-25	218.0000	223.0200	214.3800	217.5300	-0.202%	266,522	-22.668%
2026-03-24	199.7700	222.1800	199.7700	217.9700	+8.643%	553,860	-22.824%
2026-03-23	194.5300	203.3700	192.1500	200.6300	+3.583%	456,591	-16.154%
2026-03-20	199.1700	200.0000	190.6000	193.6900	-2.629%	391,159	-13.150%
2026-03-19	195.9900	213.4800	194.2100	198.9200	+1.448%	356,095	-15.433%
2026-03-18	190.4400	198.9900	187.4000	196.0800	+2.730%	198,544	-14.208%
2026-03-17	187.8100	191.0200	183.4300	190.8700	+1.933%	245,556	-11.867%
2026-03-16	190.2000	192.4900	184.0000	187.2500	-0.325%	164,289	-10.163%
2026-03-13	191.2400	191.5100	184.5000	187.8600	-0.855%	232,505	-10.455%
2026-03-12	191.8400	197.2100	186.4800	189.4800	+1.029%	435,178	-11.220%
2026-03-11	179.7500	188.2300	178.9800	187.5500	+3.733%	248,197	-10.307%
2026-03-10	174.7000	185.5250	171.8500	180.8000	+3.208%	294,737	-6.958%
2026-03-09	167.0000	180.4800	166.4000	175.1800	+3.903%	304,387	-3.973%
2026-03-06	167.3900	171.1700	166.0000	168.6000	-0.266%	218,697	-0.225%
2026-03-05	181.8800	181.8800	167.9000	169.0500	-7.466%	346,059	-0.491%
2026-03-04	175.9300	184.8200	171.9300	182.6900	+5.327%	394,992	-7.921%
2026-03-03	159.2200	174.3700	155.5000	173.4500	+5.007%	386,957	-3.015%
2026-03-02	163.2200	166.8400	157.7000	165.1800	+1.555%	386,765	+1.840%
2026-02-27	166.5700	167.0000	157.7400	162.6500	-3.213%	600,855	+3.425%
2026-02-26	175.7500	175.7500	164.7750	168.0500	-4.234%	567,339	+0.101%
2026-02-25	182.1400	182.2202	174.9600	175.4800	-2.851%	273,950	-4.137%
2026-02-24	176.6100	183.8000	174.6900	180.6300	+2.172%	367,617	-6.870%
2026-02-23	173.5000	177.3200	173.0000	176.7900	+0.678%	171,488	-4.848%
2026-02-20	176.2900	177.4900	171.5100	175.6000	-0.639%	238,240	-4.203%
2026-02-19	177.2300	179.9200	172.4900	176.7300	-2.246%	276,202	-4.815%
2026-02-18	180.8800	185.4500	178.3800	180.7900	-0.342%	232,584	-6.953%
2026-02-17	182.9800	185.7100	178.7500	181.4100	-2.215%	194,293	-7.271%
2026-02-13	186.9000	188.5600	181.2000	185.5200	-1.209%	170,804	-9.325%
2026-02-12	193.6800	197.9500	182.7600	187.7900	-1.634%	244,677	-10.421%
2026-02-11	193.7500	193.7600	182.4600	190.9100	+0.505%	480,253	-11.885%
2026-02-10	202.0000	204.5500	189.0500	189.9500	-6.640%	486,887	-11.440%
2026-02-09	205.9500	208.3850	201.7350	203.4600	-1.386%	233,499	-17.320%
2026-02-06	203.4500	212.0050	203.4500	206.3200	+2.260%	194,400	-18.466%
2026-02-05	204.7400	209.0000	200.4640	201.7600	-3.353%	207,982	-16.624%
2026-02-04	209.1800	210.0000	202.0900	208.7600	-1.010%	192,197	-19.419%
2026-02-03	207.8100	211.1700	204.3710	210.8900	+4.164%	211,755	-20.233%
2026-02-02	207.0600	209.7200	199.4800	202.4600	-3.499%	276,842	-16.912%
2026-01-30	215.4750	215.4750	205.2700	209.8000	-5.094%	424,162	-19.819%
2026-01-29	218.0000	224.5000	215.1022	221.0600	+2.466%	264,680	-23.903%
2026-01-28	222.9300	222.9300	211.3600	215.7400	-2.526%	197,314	-22.027%
2026-01-27	213.8800	223.1100	213.8800	221.3300	+3.483%	206,201	-23.996%
2026-01-26	233.0000	234.3750	212.7600	213.8800	-7.471%	401,536	-21.348%
2026-01-23	235.8300	236.9013	228.7800	231.1500	-1.638%	184,033	-27.225%
2026-01-22	238.5500	244.4200	233.0001	235.0000	+0.047%	206,388	-28.417%
2026-01-21	236.0100	237.0000	228.3600	234.8900	+0.867%	251,627	-28.383%
2026-01-20	239.6000	244.9900	230.0000	232.8700	-3.301%	384,785	-27.762%
2026-01-16	245.1600	247.2850	236.5010	240.8200	-3.537%	182,348	-30.147%
2026-01-15	248.9800	253.8199	243.5001	249.6500	+0.008%	218,809	-32.618%
2026-01-14	241.2100	253.3200	237.4500	249.6300	+3.788%	280,136	-32.612%
2026-01-13	246.0900	248.2500	230.9910	240.5200	-2.263%	312,423	-30.060%
2026-01-12	245.6800	249.9799	240.0000	246.0900	+1.556%	228,031	-31.643%
2026-01-09	231.9300	247.5300	229.9500	242.3200	+4.941%	456,242	-30.579%
2026-01-08	217.8700	232.6200	213.5800	230.9100	+3.911%	319,276	-27.149%
2026-01-07	208.6200	225.4650	208.1650	222.2200	+5.044%	401,205	-24.300%
2026-01-06	202.1600	216.0000	202.1600	211.5500	+4.821%	218,926	-20.482%
2026-01-05	204.3400	210.3800	200.6200	201.8200	-0.611%	260,372	-16.648%
2026-01-02	201.6600	204.3000	198.0007	203.0600	+1.591%	149,674	-17.157%
2025-12-31	201.6100	203.5056	196.7700	199.8800	-1.103%	188,099	-15.840%
2025-12-30	207.0800	208.0200	200.5450	202.1100	-1.602%	118,482	-16.768%
2025-12-29	200.9700	206.8284	199.2194	205.4000	+0.127%	111,481	-18.101%
2025-12-26	209.6500	209.6500	202.6700	205.1400	-1.323%	150,833	-17.997%
2025-12-24	206.0000	211.0000	204.3200	207.8900	-0.407%	73,782	-19.082%
2025-12-23	205.0000	211.7100	205.0000	208.7400	+1.795%	182,535	-19.412%
2025-12-22	210.6100	215.3000	204.2500	205.0600	-1.442%	151,604	-17.965%
2025-12-19	203.0000	214.1399	202.3557	208.0600	+0.824%	522,986	-19.148%
2025-12-18	200.0000	211.0000	200.0000	206.3600	+4.091%	459,259	-18.482%
2025-12-17	190.0700	201.9999	190.0000	198.2500	+6.215%	499,108	-15.148%
2025-12-16	188.4200	192.5121	185.5850	186.6500	-2.533%	234,202	-9.874%
2025-12-15	187.0000	194.3200	181.7906	191.5000	+3.497%	348,746	-12.157%
2025-12-12	189.6600	191.9700	180.3800	185.0300	-2.580%	220,885	-9.085%
2025-12-11	186.0300	190.9400	183.6000	189.9300	+6.136%	345,103	-11.431%
2025-12-10	179.1700	180.2865	173.8890	178.9500	+0.050%	228,647	-5.996%
2025-12-09	171.8400	180.7700	171.8400	178.8600	+2.616%	162,464	-5.949%
2025-12-08	179.0900	182.0000	170.1300	174.3000	-2.658%	221,924	-3.488%
2025-12-05	184.0000	185.0000	178.8350	179.0600	-2.954%	242,691	-6.054%
2025-12-04	179.1400	185.7700	178.7403	184.5100	+2.058%	259,409	-8.829%
2025-12-03	165.0500	183.7120	163.9150	180.7900	+11.599%	484,114	-6.953%
2025-12-02	155.6100	163.9999	155.1850	162.0000	+5.304%	271,369	+3.840%
2025-12-01	156.5800	162.2200	153.4000	153.8400	-3.373%	205,771	+9.347%
2025-11-28	159.1000	160.1800	156.9800	159.2100	-0.835%	159,953	+5.659%
2025-11-26	159.8000	165.5000	159.8000	160.5500	+1.115%	365,366	+4.777%
2025-11-25	153.4000	161.0500	151.4600	158.7800	+3.541%	249,224	+5.945%
2025-11-24	156.9600	157.7150	153.0900	153.3500	-2.362%	173,892	+9.697%
2025-11-21	154.5800	158.7900	149.1601	157.0600	+1.637%	312,195	+7.106%
2025-11-20	162.3800	164.7550	153.2400	154.5300	-3.515%	430,225	+8.859%
2025-11-19	161.0700	165.0850	158.0000	160.1600	-0.817%	182,771	+5.032%
2025-11-18	157.7400	163.3500	156.6000	161.4800	+1.235%	146,097	+4.174%
2025-11-17	157.3700	164.0000	155.6400	159.5100	+0.605%	220,846	+5.460%
2025-11-14	155.5100	161.5200	152.0100	158.5500	-0.558%	196,697	+6.099%
2025-11-13	169.8600	171.7200	158.9300	159.4400	-6.168%	255,801	+5.507%
2025-11-12	167.5900	172.9844	166.8500	169.9200	+2.485%	214,838	-1.000%
2025-11-11	166.0000	167.2700	157.7800	165.8000	+0.302%	293,322	+1.460%
2025-11-10	172.5850	172.5850	163.7000	165.3000	-2.380%	333,386	+1.766%
2025-11-07	173.3200	173.8200	166.0000	169.3300	-1.046%	191,467	-0.656%
2025-11-06	161.0000	177.0900	159.2300	171.1200	-1.650%	640,185	-1.695%
2025-11-05	170.0000	175.4800	170.0000	173.9900	+1.856%	176,446	-3.316%
2025-11-04	175.5100	179.6200	170.1200	170.8200	-6.024%	564,458	-1.522%
2025-11-03	173.2600	187.8700	171.2350	181.7700	+4.912%	564,962	-7.454%
2025-10-31	162.9000	173.9100	161.5000	173.2600	+7.521%	312,020	-2.909%
2025-10-30	163.4600	164.0800	157.0900	161.1400	-2.922%	261,336	+4.394%
2025-10-29	165.8200	169.4900	162.9600	165.9900	+0.716%	261,885	+1.343%
2025-10-28	162.8800	167.7700	161.3400	164.8100	+0.213%	193,327	+2.069%
2025-10-27	164.0400	164.8150	161.3500	164.4600	+0.091%	155,915	+2.286%
2025-10-24	158.0000	165.3400	158.0000	164.3100	+5.253%	268,190	+2.380%
2025-10-23	155.5600	158.2550	153.2529	156.1100	+2.019%	217,301	+7.757%
2025-10-22	156.6400	158.5950	148.5700	153.0200	-3.335%	253,123	+9.933%
2025-10-21	158.7500	159.4350	153.7200	158.3000	-1.695%	250,880	+6.267%
2025-10-20	156.3500	162.3500	155.0000	161.0300	+4.912%	207,262	+4.465%
2025-10-17	153.1800	156.9350	151.1000	153.4900	-0.731%	262,023	+9.597%
2025-10-16	155.2100	159.7300	152.1400	154.6200	+0.887%	299,417	+8.796%
2025-10-15	165.0000	166.8380	150.5000	153.2600	-6.714%	458,365	+9.761%
2025-10-14	164.1600	169.2800	162.2331	164.2900	-2.039%	165,266	+2.392%
2025-10-13	164.4300	170.6300	163.8300	167.7100	+4.806%	184,279	+0.304%
2025-10-10	167.3400	172.1999	159.2400	160.0200	-4.431%	250,745	+5.124%
2025-10-09	170.5900	175.0000	167.3300	167.4400	-1.361%	152,873	+0.466%
2025-10-08	166.8400	170.1900	165.0000	169.7500	+3.116%	188,396	-0.901%
2025-10-07	171.2000	177.5700	162.2700	164.6200	-2.845%	428,107	+2.187%
2025-10-06	170.8200	174.0000	169.3500	169.4400	-0.094%	403,731	-0.720%
2025-10-03	169.7500	172.0000	167.0400	169.6000	+1.061%	370,901	-0.814%
2025-10-02	175.6900	176.2546	163.3600	167.8200	-3.419%	358,592	+0.238%
2025-10-01	168.2100	176.8100	166.0100	173.7600	+5.893%	354,485	-3.188%
2025-09-30	164.9800	166.1650	161.2900	164.0900	-1.335%	257,519	+2.517%
2025-09-29	165.1800	168.5000	161.8978	166.3100	+2.250%	225,210	+1.148%
2025-09-26	162.8800	164.9900	160.1300	162.6500	-0.811%	190,210	+3.425%
2025-09-25	168.1200	171.1700	163.9200	163.9800	-1.020%	324,180	+2.586%
2025-09-24	163.8500	167.3000	161.8475	165.6700	+1.489%	239,041	+1.539%
2025-09-23	163.3700	164.5998	160.0200	163.2400	+0.859%	267,940	+3.051%
2025-09-22	165.0000	165.5000	158.3900	161.8500	-2.559%	299,161	+3.936%
2025-09-19	166.4000	169.5000	164.8950	166.1000	+1.040%	581,654	+1.276%
2025-09-18	165.9950	169.1500	162.0178	164.3900	+3.377%	386,355	+2.330%
2025-09-17	157.0700	162.9900	155.3700	159.0200	+0.818%	283,676	+5.785%
2025-09-16	156.1100	158.5600	151.6100	157.7300	+1.591%	260,364	+6.651%
2025-09-15	144.9500	157.1700	144.9500	155.2600	+8.649%	512,480	+8.347%
2025-09-12	141.7100	143.8000	140.4118	142.9000	+0.549%	243,477	+17.719%
2025-09-11	139.9400	145.0000	139.9400	142.1200	+0.134%	169,642	+18.365%
2025-09-10	138.0500	141.9600	138.0000	141.9300	+2.314%	232,622	+18.523%
2025-09-09	141.2000	144.5382	138.2400	138.7200	-1.519%	298,962	+21.266%
2025-09-08	146.4000	146.4000	140.4300	140.8600	-3.751%	200,952	+19.424%
2025-09-05	136.5000	147.0300	136.5000	146.3500	+7.689%	292,840	+14.944%
2025-09-04	137.7600	139.7181	135.5600	135.9000	-1.806%	349,714	+23.782%
2025-09-03	139.3500	140.0132	135.0500	138.4000	-1.354%	324,688	+21.546%
2025-09-02	146.1500	146.1500	138.6700	140.3000	-5.959%	351,116	+19.900%
2025-08-29	145.6500	150.3500	145.6500	149.1900	+2.269%	231,447	+12.756%
2025-08-28	146.9900	147.9900	142.0000	145.8800	+0.179%	269,965	+15.314%
2025-08-27	143.5100	146.7700	142.6300	145.6200	+0.469%	193,562	+15.520%
2025-08-26	142.7300	145.4600	142.0500	144.9400	+0.249%	247,374	+16.062%
2025-08-25	142.1500	147.1800	140.8650	144.5800	+2.227%	417,821	+16.351%
2025-08-22	138.1300	144.1114	138.0100	141.4300	+2.382%	331,498	+18.942%
2025-08-21	139.7900	140.7700	136.9800	138.1400	-0.911%	233,630	+21.775%
2025-08-20	136.1900	140.6400	134.0100	139.4100	+1.945%	495,307	+20.666%
2025-08-19	141.4000	141.9500	135.9850	136.7500	-3.097%	628,250	+23.013%
2025-08-18	146.7300	147.5550	140.5100	141.1200	-3.810%	385,249	+19.204%
2025-08-15	159.3300	159.3300	144.2400	146.7100	-8.169%	729,247	+14.662%
2025-08-14	162.2150	165.0500	155.2123	159.7600	-4.060%	407,611	+5.295%
2025-08-13	162.4600	169.2675	160.5400	166.5200	+1.661%	549,701	+1.021%
2025-08-12	157.0000	166.6100	156.7050	163.8000	+4.906%	590,298	+2.698%
2025-08-11	149.9200	157.0000	146.1701	156.1400	+4.156%	817,667	+7.737%
2025-08-08	148.5800	157.9600	145.8850	149.9100	+15.805%	918,841	+12.214%
2025-08-07	128.0000	130.7191	123.7800	129.4500	+5.013%	469,971	+29.950%
2025-08-06	125.3100	125.9300	122.3801	123.2700	-1.455%	225,894	+36.465%
2025-08-05	120.7500	126.5000	119.0400	125.0900	+5.454%	313,360	+34.479%
2025-08-04	114.3300	119.4700	114.3300	118.6200	+3.076%	254,909	+41.814%
2025-08-01	115.0000	116.8600	112.9950	115.0800	-2.532%	327,861	+46.177%
2025-07-31	116.2400	119.1700	115.0000	118.0700	-1.023%	344,290	+42.475%
2025-07-30	123.5500	125.0000	118.0000	119.2900	-5.378%	302,643	+41.018%
2025-07-29	125.0000	127.9500	124.4257	126.0700	+0.231%	237,317	+33.434%
2025-07-28	133.6000	133.6000	122.7200	125.7800	-6.351%	560,607	+33.741%
2025-07-25	136.4900	137.4900	131.2900	134.3100	-2.737%	272,100	+25.248%
2025-07-24	134.1300	138.5600	133.3700	138.0900	+1.106%	330,116	+21.819%
2025-07-23	142.8700	142.8700	136.0400	136.5800	-3.375%	471,199	+23.166%
2025-07-22	134.9000	145.4200	133.9900	141.3500	+12.120%	894,247	+19.010%
2025-07-21	128.0800	133.7200	125.5100	126.0700	+1.448%	363,414	+33.434%
2025-07-18	123.3600	128.3300	121.5700	124.2700	+1.238%	346,272	+35.367%
2025-07-17	115.0000	123.4200	114.7200	122.7500	+7.779%	383,218	+37.043%
2025-07-16	116.4400	117.1500	113.7800	113.8900	-1.471%	272,892	+47.704%
2025-07-15	116.5650	119.6000	115.2500	115.5900	-1.281%	269,175	+45.532%
2025-07-14	122.7100	127.3000	116.6027	117.0900	-4.486%	521,233	+43.667%
2025-07-11	116.0900	123.6900	114.9400	122.5900	+4.341%	434,163	+37.222%
2025-07-10	111.3200	119.8000	111.3200	117.4900	+7.582%	436,780	+43.178%
2025-07-09	112.2800	112.5200	109.2100	109.2100	-2.734%	344,751	+54.034%
2025-07-08	111.5000	115.9700	109.8110	112.2800	-0.053%	369,690	+49.822%
2025-07-07	115.0800	117.3800	110.7679	112.3400	-3.687%	430,500	+49.742%
2025-07-03	118.1400	118.1400	111.9400	116.6400	-1.810%	354,545	+44.222%
2025-07-02	108.5700	121.5300	107.8550	118.7900	+13.144%	817,378	+41.611%
2025-07-01	110.9500	111.2400	104.4200	104.9900	-6.659%	495,541	+60.225%
2025-06-30	107.4700	114.6800	105.0050	112.4800	+7.246%	696,608	+49.555%
2025-06-27	101.1600	106.0000	100.0900	104.8800	+5.122%	721,951	+60.393%
2025-06-26	100.5100	103.7500	98.9000	99.7700	+0.312%	332,886	+68.608%
2025-06-25	103.8000	104.6900	97.4100	99.4600	-4.677%	551,009	+69.133%
2025-06-24	106.9800	107.0000	103.3000	104.3400	-1.585%	260,508	+61.223%
2025-06-23	107.0000	109.0753	103.3100	106.0200	-0.925%	350,629	+58.668%
2025-06-20	116.9300	116.9300	107.0100	107.0100	-7.519%	614,770	+57.200%
2025-06-18	113.3400	118.0000	112.1900	115.7100	+2.425%	171,036	+45.381%
2025-06-17	113.7800	118.6700	111.3300	112.9700	-0.106%	220,616	+48.907%
2025-06-16	114.0000	114.0400	110.1200	113.0900	+0.417%	226,388	+48.749%
2025-06-13	109.2600	112.7000	109.0000	112.6200	+2.103%	229,749	+49.370%
2025-06-12	109.6800	111.1950	108.7800	110.3000	-0.916%	170,822	+52.511%
2025-06-11	111.6000	113.0001	109.5700	111.3200	-0.412%	220,073	+51.114%
2025-06-10	114.1200	114.5400	110.7135	111.7800	-0.339%	219,022	+50.492%
2025-06-09	111.7600	114.3200	108.5450	112.1600	+1.429%	261,703	+49.982%
2025-06-06	109.2300	111.3000	109.0000	110.5800	+2.731%	218,473	+52.125%
2025-06-05	111.4500	111.4500	107.6100	107.6400	-3.140%	261,580	+56.280%
2025-06-04	111.7000	113.5300	109.7000	111.1300	-0.341%	347,456	+51.372%
2025-06-03	109.0100	111.7800	102.1250	111.5100	+1.180%	350,022	+50.856%
2025-06-02	113.7300	117.0250	109.3400	110.2100	-1.633%	394,601	+52.636%
2025-05-30	113.4500	114.5058	111.9500	112.0400	-3.113%	283,583	+50.143%
2025-05-29	115.8100	116.5000	113.3550	115.6400	+0.078%	220,084	+45.469%
2025-05-28	119.1400	119.4000	115.5200	115.5500	-4.004%	227,077	+45.582%
2025-05-27	117.0000	121.9500	116.3600	120.3700	+3.803%	296,671	+39.752%
2025-05-23	112.9400	117.8000	112.5300	115.9600	+0.782%	282,655	+45.067%
2025-05-22	119.9900	120.1300	114.8300	115.0600	-5.199%	348,461	+46.202%
2025-05-21	121.0600	124.7400	120.8566	121.3700	-1.453%	189,408	+38.601%
2025-05-20	122.9500	124.4600	120.1300	123.1600	+0.106%	151,006	+36.587%
2025-05-19	123.5400	123.6050	120.5100	123.0300	-1.898%	210,563	+36.731%
2025-05-16	120.7600	126.9800	119.2600	125.4100	+3.227%	222,989	+34.136%
2025-05-15	119.7100	122.0300	116.9400	121.4900	-0.524%	340,771	+38.464%
2025-05-14	126.9800	128.3750	120.5100	122.1300	-4.339%	323,809	+37.738%
2025-05-13	120.0000	128.4267	119.5500	127.6700	+7.277%	371,271	+31.762%
2025-05-12	119.1700	121.5000	114.8500	119.0100	+4.919%	456,728	+41.349%
2025-05-09	113.2500	119.0000	111.7150	113.4300	-8.502%	717,510	+48.303%
2025-05-08	125.4700	126.8645	121.0600	123.9700	-1.478%	415,348	+35.694%
2025-05-07	130.0000	130.3299	123.8550	125.8300	-2.215%	286,083	+33.688%
2025-05-06	128.8900	129.7000	123.0579	128.6800	+0.234%	179,140	+30.727%
2025-05-05	126.5900	128.7800	125.4701	128.3800	+1.334%	149,082	+31.033%
2025-05-02	123.6100	127.9100	121.6250	126.6900	+4.521%	196,905	+32.781%
2025-05-01	122.2400	122.7800	117.4000	121.2100	-0.115%	298,804	+38.784%
2025-04-30	119.3300	121.6300	118.1400	121.3500	-1.366%	273,070	+38.624%
2025-04-29	122.9400	124.1550	120.9500	123.0300	-1.212%	311,337	+36.731%
2025-04-28	125.1200	127.3600	122.5100	124.5400	-1.315%	207,978	+35.073%
2025-04-25	126.9700	126.9700	123.2500	126.2000	-2.465%	165,973	+33.296%
2025-04-24	124.8800	130.0000	123.3800	129.3900	+3.969%	228,090	+30.010%
2025-04-23	129.6100	130.8750	122.3600	124.4500	+0.080%	371,388	+35.171%
2025-04-22	122.1700	124.5000	117.9000	124.3500	+2.599%	259,100	+35.279%
2025-04-21	125.4600	125.9400	118.3300	121.2000	-2.431%	318,050	+38.795%
2025-04-17	118.6700	124.9400	118.6150	124.2200	+4.845%	318,195	+35.421%
2025-04-16	117.0200	122.0000	116.5300	118.4800	+0.398%	290,708	+41.982%
2025-04-15	114.1600	118.5875	113.1800	118.0100	+1.812%	285,160	+42.547%
2025-04-14	120.4900	120.4900	113.8100	115.9100	-2.326%	279,409	+45.130%
2025-04-11	110.9800	118.9000	110.9800	118.6700	+7.374%	372,809	+41.754%
2025-04-10	115.0000	117.5000	109.1400	110.5200	-4.978%	335,087	+52.208%

.dark-mode .bVD1gH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVD1gH{ color: #333333; background-color: white; border: 2px solid #333333; }AMRAlpha Metallurgical Resources, Inc.stock NYSE

AMR
Alpha Metallurgical Resources, Inc.
stock NYSE