Alpha Metallurgical Resou... (AMR)
NYSE: AMR
· Real-Time Price · USD
159.49
-7.03 (-4.22%)
At close: Aug 14, 2025, 3:59 PM
161.25
1.10%
After-hours: Aug 14, 2025, 07:17 PM EDT
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 162.22 | 165.05 | 155.21 | 159.76 | n/a | -4.06% | 407,587 |
| Aug 13, 2025 | 162.46 | 169.27 | 160.54 | 166.52 | 166.52 | 1.66% | 549,701 |
| Aug 12, 2025 | 157.00 | 166.61 | 156.71 | 163.80 | 163.80 | 4.91% | 590,300 |
| Aug 11, 2025 | 149.92 | 157.00 | 146.17 | 156.14 | 156.14 | 4.16% | 817,667 |
| Aug 8, 2025 | 148.58 | 157.96 | 145.89 | 149.91 | 149.91 | 15.81% | 918,841 |
| Aug 7, 2025 | 128.00 | 130.72 | 123.78 | 129.45 | 129.45 | 5.01% | 469,971 |
| Aug 6, 2025 | 125.31 | 125.93 | 122.38 | 123.27 | 123.27 | -1.45% | 225,900 |
| Aug 5, 2025 | 120.75 | 126.50 | 119.04 | 125.09 | 125.09 | 5.45% | 313,360 |
| Aug 4, 2025 | 114.33 | 119.47 | 114.33 | 118.62 | 118.62 | 3.08% | 254,909 |
| Aug 1, 2025 | 115.00 | 116.86 | 113.00 | 115.08 | 115.08 | -2.53% | 327,900 |
| Jul 31, 2025 | 116.24 | 119.17 | 115.00 | 118.07 | 118.07 | -1.02% | 344,300 |
| Jul 30, 2025 | 123.55 | 125.00 | 118.00 | 119.29 | 119.29 | -5.38% | 302,643 |
| Jul 29, 2025 | 125.00 | 127.95 | 124.43 | 126.07 | 126.07 | 0.23% | 237,317 |
| Jul 28, 2025 | 133.60 | 133.60 | 122.72 | 125.78 | 125.78 | -6.35% | 560,607 |
| Jul 25, 2025 | 136.49 | 137.49 | 131.29 | 134.31 | 134.31 | -2.74% | 272,100 |
| Jul 24, 2025 | 134.13 | 138.56 | 133.37 | 138.09 | 138.09 | 1.11% | 330,116 |
| Jul 23, 2025 | 142.87 | 142.87 | 136.04 | 136.58 | 136.58 | -3.37% | 471,200 |
| Jul 22, 2025 | 134.90 | 145.42 | 133.99 | 141.35 | 141.35 | 12.12% | 894,247 |
| Jul 21, 2025 | 128.08 | 133.72 | 125.51 | 126.07 | 126.07 | 1.45% | 363,414 |
| Jul 18, 2025 | 123.36 | 128.33 | 121.57 | 124.27 | 124.27 | 1.24% | 346,300 |