Alpha Metallurgical Resou... (AMR)
NYSE: AMR
· Real-Time Price · USD
162.72
-1.26 (-0.77%)
At close: Sep 26, 2025, 3:59 PM
162.67
-0.03%
After-hours: Sep 26, 2025, 07:40 PM EDT
AMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 162.88 | 164.99 | 160.13 | 162.65 | 162.65 | -0.81% | 190,210 |
| Sep 25, 2025 | 168.12 | 171.17 | 163.92 | 163.98 | 163.98 | -1.02% | 324,180 |
| Sep 24, 2025 | 163.85 | 167.30 | 161.85 | 165.67 | 165.67 | 1.49% | 239,041 |
| Sep 23, 2025 | 163.37 | 164.60 | 160.02 | 163.24 | 163.24 | 0.86% | 267,940 |
| Sep 22, 2025 | 165.00 | 165.50 | 158.39 | 161.85 | 161.85 | -2.56% | 299,200 |
| Sep 19, 2025 | 166.40 | 169.50 | 164.90 | 166.10 | 166.10 | 1.04% | 581,700 |
| Sep 18, 2025 | 166.00 | 169.15 | 162.02 | 164.39 | 164.39 | 3.38% | 386,355 |
| Sep 17, 2025 | 157.07 | 162.99 | 155.37 | 159.02 | 159.02 | 0.82% | 283,700 |
| Sep 16, 2025 | 156.11 | 158.56 | 151.61 | 157.73 | 157.73 | 1.59% | 260,400 |
| Sep 15, 2025 | 144.95 | 157.17 | 144.95 | 155.26 | 155.26 | 8.65% | 512,500 |
| Sep 12, 2025 | 141.71 | 143.80 | 140.41 | 142.90 | 142.90 | 0.55% | 243,500 |
| Sep 11, 2025 | 139.94 | 145.00 | 139.94 | 142.12 | 142.12 | 0.13% | 169,642 |
| Sep 10, 2025 | 138.05 | 141.96 | 138.00 | 141.93 | 141.93 | 2.31% | 232,622 |
| Sep 9, 2025 | 141.20 | 144.54 | 138.24 | 138.72 | 138.72 | -1.52% | 299,000 |
| Sep 8, 2025 | 146.40 | 146.40 | 140.43 | 140.86 | 140.86 | -3.75% | 200,952 |
| Sep 5, 2025 | 136.50 | 147.03 | 136.50 | 146.35 | 146.35 | 7.69% | 292,840 |
| Sep 4, 2025 | 137.76 | 139.72 | 135.56 | 135.90 | 135.90 | -1.81% | 349,714 |
| Sep 3, 2025 | 139.35 | 140.01 | 135.05 | 138.40 | 138.40 | -1.35% | 324,700 |
| Sep 2, 2025 | 146.15 | 146.15 | 138.67 | 140.30 | 140.30 | -5.96% | 351,116 |
| Aug 29, 2025 | 145.65 | 150.35 | 145.65 | 149.19 | 149.19 | 2.27% | 231,447 |