Alpha Metallurgical Resources, Inc.AMRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $245.16 | $247.29 | $236.50 | $240.82 | 176,472 |
| 1/15/2026 | $248.98 | $253.82 | $243.50 | $249.65 | 218,809 |
| 1/14/2026 | $241.21 | $253.32 | $237.45 | $249.63 | 280,136 |
| 1/13/2026 | $246.09 | $248.25 | $230.99 | $240.52 | 319,053 |
| 1/12/2026 | $245.68 | $249.98 | $240.00 | $246.09 | 228,131 |
| 1/9/2026 | $231.93 | $247.53 | $229.95 | $242.32 | 467,529 |
| 1/8/2026 | $217.87 | $232.62 | $213.58 | $230.91 | 319,276 |
| 1/7/2026 | $208.62 | $225.47 | $208.17 | $222.22 | 401,205 |
| 1/6/2026 | $202.16 | $216.00 | $202.16 | $211.55 | 218,926 |
| 1/5/2026 | $204.34 | $210.38 | $200.62 | $201.82 | 260,400 |
| 1/2/2026 | $201.66 | $204.30 | $198.00 | $203.06 | 149,700 |
| 12/31/2025 | $201.61 | $203.51 | $196.77 | $199.88 | 188,100 |
| 12/30/2025 | $207.08 | $208.02 | $200.55 | $202.11 | 118,482 |
| 12/29/2025 | $200.97 | $206.83 | $199.22 | $205.40 | 111,500 |
| 12/26/2025 | $209.65 | $209.65 | $202.67 | $205.14 | 150,833 |
| 12/24/2025 | $206.00 | $211.00 | $204.32 | $207.89 | 73,800 |
| 12/23/2025 | $205.00 | $211.71 | $205.00 | $208.74 | 182,535 |
| 12/22/2025 | $210.61 | $215.30 | $204.25 | $205.06 | 151,604 |
| 12/19/2025 | $203.00 | $214.14 | $202.36 | $208.06 | 523,000 |
| 12/18/2025 | $200.00 | $211.00 | $200.00 | $206.36 | 459,259 |
| 12/17/2025 | $190.07 | $202.00 | $190.00 | $198.25 | 499,108 |
| 12/16/2025 | $188.42 | $192.51 | $185.59 | $186.65 | 234,202 |
| 12/15/2025 | $187.00 | $194.32 | $181.79 | $191.50 | 348,746 |
| 12/12/2025 | $189.66 | $191.97 | $180.38 | $185.03 | 220,885 |
| 12/11/2025 | $186.03 | $190.94 | $183.60 | $189.93 | 345,103 |
| 12/10/2025 | $179.17 | $180.29 | $173.89 | $178.95 | 228,647 |
| 12/9/2025 | $171.84 | $180.77 | $171.84 | $178.86 | 162,500 |
| 12/8/2025 | $179.09 | $182.00 | $170.13 | $174.30 | 221,924 |
| 12/5/2025 | $184.00 | $185.00 | $178.84 | $179.06 | 242,700 |
| 12/4/2025 | $179.14 | $185.77 | $178.74 | $184.51 | 259,409 |
| 12/3/2025 | $165.05 | $183.71 | $163.92 | $180.79 | 484,114 |
| 12/2/2025 | $155.61 | $164.00 | $155.19 | $162.00 | 271,369 |
| 12/1/2025 | $156.58 | $162.22 | $153.40 | $153.84 | 205,800 |
| 11/28/2025 | $159.10 | $160.18 | $156.98 | $159.21 | 160,000 |
| 11/26/2025 | $159.80 | $165.50 | $159.80 | $160.55 | 365,400 |
| 11/25/2025 | $153.40 | $161.05 | $151.46 | $158.78 | 249,224 |
| 11/24/2025 | $156.96 | $157.72 | $153.09 | $153.35 | 173,900 |
| 11/21/2025 | $154.58 | $158.79 | $149.16 | $157.06 | 312,200 |
| 11/20/2025 | $162.38 | $164.76 | $153.24 | $154.53 | 430,225 |
| 11/19/2025 | $161.07 | $165.09 | $158.00 | $160.16 | 182,771 |
| 11/18/2025 | $157.74 | $163.35 | $156.60 | $161.48 | 146,100 |
| 11/17/2025 | $157.37 | $164.00 | $155.64 | $159.51 | 220,846 |
| 11/14/2025 | $155.51 | $161.52 | $152.01 | $158.55 | 196,700 |
| 11/13/2025 | $169.86 | $171.72 | $158.93 | $159.44 | 255,801 |
| 11/12/2025 | $167.59 | $172.98 | $166.85 | $169.92 | 214,838 |
| 11/11/2025 | $166.00 | $167.27 | $157.78 | $165.80 | 293,322 |
| 11/10/2025 | $172.59 | $172.59 | $163.70 | $165.30 | 333,400 |
| 11/7/2025 | $173.32 | $173.82 | $166.00 | $169.33 | 191,500 |
| 11/6/2025 | $161.00 | $177.09 | $159.23 | $171.12 | 640,200 |
| 11/5/2025 | $170.00 | $175.48 | $170.00 | $173.99 | 176,446 |
| 11/4/2025 | $175.51 | $179.62 | $170.12 | $170.82 | 564,458 |
| 11/3/2025 | $173.26 | $187.87 | $171.24 | $181.77 | 564,962 |
| 10/31/2025 | $162.90 | $173.91 | $161.50 | $173.26 | 312,020 |
| 10/30/2025 | $163.46 | $164.08 | $157.09 | $161.14 | 261,336 |
| 10/29/2025 | $165.82 | $169.49 | $162.96 | $165.99 | 261,900 |
| 10/28/2025 | $162.88 | $167.77 | $161.34 | $164.81 | 193,327 |
| 10/27/2025 | $164.04 | $164.82 | $161.35 | $164.46 | 155,915 |
| 10/24/2025 | $158.00 | $165.34 | $158.00 | $164.31 | 268,190 |
| 10/23/2025 | $155.56 | $158.26 | $153.25 | $156.11 | 217,301 |
| 10/22/2025 | $156.64 | $158.60 | $148.57 | $153.02 | 253,123 |
| 10/21/2025 | $158.75 | $159.44 | $153.72 | $158.30 | 250,900 |
| 10/20/2025 | $156.35 | $162.35 | $155.00 | $161.03 | 207,300 |