Get the Stockscreener App
188.52
1.97%
3.65
After Hours:
188.52
Overview
News
Price History
Option Chain
Financials
Why AMR Down?
Discussions
Forecast
Dividend History
Alpha Metallurgical Resources Inc Stock (AMR) Price History
The historical daily chart and data for Alpha Metallurgical Resources Inc stock (AMR), show that the latest closing stock price as of May 05, 2026, is $188.52.
- Alpha Metallurgical Resources Inc all-time high stock price is $452.00, occurred on February 27, 2024.
- The lowest Alpha Metallurgical Resources Inc stock price recorded was $11.13 on March 16, 2021. Since then, Alpha Metallurgical Resources Inc's stock price has risen over 1,594% to $188.52 now.
- The 52-week high stock price for AMR is $253.82, representing a 34.64% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for AMR is $97.41, indicating a -48.33% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Alpha Metallurgical Resources Inc (AMR) stock in the beginning of 2025 was $62.94. The stock closed the year at $146.39, a gain of over 132.59% for the year.
The table below shows more information about AMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $190.3 | $183.5 | $6.82 | 198,701.0 | +1.97% |
| May 04, 2026 | $185.7 | $180.1 | $5.65 | 219,425.0 | +1.37% |
| May 01, 2026 | $185.7 | $176.0 | $9.70 | 234,981.0 | -2.19% |
| Apr 30, 2026 | $190.5 | $182.5 | $8.04 | 226,793.0 | -1.89% |
| Apr 29, 2026 | $198.8 | $189.7 | $9.12 | 246,563.0 | -2.74% |
| Apr 28, 2026 | $199.2 | $191.6 | $7.60 | 135,630.0 | +0.23% |
| Apr 27, 2026 | $196.0 | $188.3 | $7.68 | 175,571.0 | +4.12% |
| Apr 24, 2026 | $195.0 | $187.1 | $7.87 | 292,375.0 | -5.87% |
| Apr 23, 2026 | $208.5 | $198.9 | $9.66 | 200,310.0 | -4.66% |
| Apr 22, 2026 | $212.0 | $206.3 | $5.71 | 223,368.0 | +0.90% |
| Apr 21, 2026 | $209.2 | $195.5 | $13.77 | 380,700.0 | +6.02% |
| Apr 20, 2026 | $198.0 | $189.9 | $8.05 | 256,214.0 | +1.74% |
| Apr 17, 2026 | $192.2 | $182.0 | $10.21 | 213,885.0 | +1.13% |
| Apr 16, 2026 | $199.3 | $188.0 | $11.33 | 230,836.0 | -2.06% |
| Apr 15, 2026 | $195.2 | $183.0 | $12.21 | 249,111.0 | +3.58% |
| Apr 14, 2026 | $194.1 | $186.0 | $8.07 | 203,323.0 | -3.73% |
| Apr 13, 2026 | $197.9 | $191.8 | $6.09 | 178,302.0 | +0.82% |
| Apr 10, 2026 | $197.4 | $186.1 | $11.29 | 165,281.0 | +3.95% |
| Apr 09, 2026 | $201.6 | $181.2 | $20.41 | 366,870.0 | -7.05% |
| Apr 08, 2026 | $204.2 | $191.1 | $13.12 | 371,954.0 | -2.21% |
| Apr 07, 2026 | $211.0 | $201.5 | $9.50 | 214,078.0 | -2.11% |
Alpha Metallurgical Resources Inc Stock (AMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Metallurgical Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Metallurgical Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alpha Metallurgical Resources Inc Stock (AMR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $190.3 | $176.0 | $14.31 | 851,808.0 | +1.11% |
| Apr, 2026 | $212.0 | $181.2 | $30.78 | 4,947,803.0 | -9.17% |
| Mar, 2026 | $231.6 | $155.5 | $76.13 | 7,102,027.0 | +26.20% |
| Feb, 2026 | $212.0 | $157.7 | $54.26 | 5,619,238.0 | -22.47% |
| Jan, 2026 | $253.8 | $198.0 | $55.82 | 5,541,397.0 | +4.96% |
Alpha Metallurgical Resources Inc Stock (AMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $215.3 | $153.4 | $61.90 | 5,481,213.0 | +26.95% |
| Nov, 2025 | $187.9 | $149.2 | $38.71 | 5,668,280.0 | -8.11% |
| Oct, 2025 | $177.6 | $148.6 | $29.00 | 6,248,372.0 | +5.59% |
| Sep, 2025 | $171.2 | $135.1 | $36.12 | 6,241,312.0 | +9.99% |
| Aug, 2025 | $169.3 | $113.0 | $56.27 | 8,971,809.0 | +26.36% |
| Jul, 2025 | $145.4 | $104.4 | $41.00 | 9,053,554.0 | +4.97% |
| Jun, 2025 | $118.7 | $97.41 | $21.26 | 6,817,168.0 | +0.39% |
| May, 2025 | $130.3 | $111.7 | $18.61 | 6,162,537.0 | -7.67% |
| Apr, 2025 | $130.9 | $100.0 | $30.88 | 7,095,436.0 | -3.11% |
| Mar, 2025 | $146.6 | $121.4 | $25.26 | 6,973,209.0 | -8.92% |
| Feb, 2025 | $192.3 | $131.6 | $60.77 | 5,616,251.0 | -24.92% |
| Jan, 2025 | $206.9 | $173.6 | $33.33 | 3,671,329.0 | -8.47% |
Alpha Metallurgical Resources Inc Stock (AMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $249.3 | $195.5 | $53.80 | 3,318,342.0 | -18.10% |
| Nov, 2024 | $255.0 | $200.0 | $55.04 | 3,601,732.0 | +17.89% |
| Oct, 2024 | $238.8 | $194.8 | $43.99 | 3,451,191.0 | -11.80% |
| Sep, 2024 | $252.0 | $185.0 | $66.98 | 5,598,665.0 | -1.24% |
| Aug, 2024 | $297.5 | $221.7 | $75.85 | 5,254,641.0 | -19.04% |
| Jul, 2024 | $334.7 | $286.8 | $47.91 | 3,562,202.0 | +5.30% |
| Jun, 2024 | $333.0 | $274.0 | $58.97 | 3,941,277.0 | -11.06% |
| May, 2024 | $334.0 | $283.0 | $51.03 | 3,914,229.0 | -3.58% |
| Apr, 2024 | $361.2 | $307.0 | $54.17 | 4,026,811.0 | -1.22% |
| Mar, 2024 | $397.0 | $290.0 | $107.0 | 6,598,574.0 | -12.21% |
| Feb, 2024 | $452.0 | $342.2 | $109.8 | 4,992,859.0 | -5.51% |
| Jan, 2024 | $408.7 | $333.6 | $75.19 | 4,100,969.0 | +17.80% |
3.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):