Alpha Metallurgical Resources Stock Price History
NYSE: AMREnergyCoal MiningUSD
181.57+7.29 (+4.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMR price history at a glance
The price history for Alpha Metallurgical Resources (AMR) on this page begins on February 8, 2021, when the stock closed at $15.20; it most recently closed at $181.57 on October 5, 2026. The highest price in this record is $452.00, reached on February 26, 2024; the latest close is 59.8% below that peak. Across the 4 complete calendar years in the table, AMR finished higher in 3 and lower in 1. Its best year was 2022 (+139.8%) and its worst was 2024 (-41.9%).
Over roughly 6 years the share price changed +1094.5%, a 55.1% compound annual price return (excluding dividends). In the last 12 months alone, AMR has gained 8.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $452.00
- Date of high
- Feb 26, 2024
- Low since 2021
- $11.13
- Date of low
- Mar 15, 2021
- 52-week high
- $253.82
- 52-week low
- $133.64
- IPO year
- 2018
- Last close
- $181.57
AMR returns
1 week
+5.85%
1 month
-19.99%
3 months
+23.78%
6 months
-5.69%
Year to date
-9.16%
1 year
+8.44%
3 years
-18.79%
5 years
+193.57%
AMR price return, excluding dividends.
AMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 181.57 | -10.58% |
| 2025 | 203.06 | +3.10% |
| 2024 | 196.96 | -41.89% |
| 2023 | 338.92 | +131.52% |
| 2022 | 146.39 | +139.79% |
| 2021* | 61.05 | +301.64% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 175.48 | 184.54 | 173.50 | 181.57 | +4.18% | |
| 170.24 | 177.65 | 170.24 | 174.28 | +2.39% | |
| 173.63 | 174.43 | 168.20 | 170.21 | -3.83% | |
| 174.14 | 177.40 | 169.97 | 176.98 | +1.95% | |
| 173.05 | 175.67 | 168.88 | 173.60 | +1.20% | |
| 173.00 | 174.08 | 170.76 | 171.54 | +0.73% | |
| 166.71 | 171.30 | 163.92 | 170.29 | +1.23% | |
| 168.43 | 175.61 | 167.94 | 168.22 | +1.34% | |
| 172.65 | 172.65 | 164.08 | 166.00 | -5.43% | |
| 173.81 | 176.00 | 171.84 | 175.54 | +0.64% | |
| 171.22 | 174.61 | 170.88 | 174.43 | +1.41% | |
| 179.24 | 179.63 | 165.98 | 172.01 | -4.65% | |
| 184.83 | 189.99 | 180.19 | 180.40 | -4.33% | |
| 176.31 | 189.81 | 174.32 | 188.57 | +7.45% | |
| 176.39 | 178.80 | 174.63 | 175.49 | +0.73% | |
| 177.34 | 179.09 | 172.52 | 174.22 | -5.69% | |
| 192.84 | 194.77 | 184.45 | 184.73 | -2.51% | |
| 191.45 | 197.99 | 187.85 | 189.49 | +0.46% | |
| 197.83 | 199.97 | 184.55 | 188.62 | -4.67% | |
| 205.32 | 205.32 | 197.07 | 197.85 | -5.52% | |
| 217.00 | 217.82 | 206.80 | 209.41 | -3.82% | |
| 223.21 | 225.01 | 217.01 | 217.73 | -4.06% | |
| 228.96 | 233.13 | 225.65 | 226.94 | +1.43% | |
| 222.03 | 230.00 | 221.62 | 223.74 | -0.74% | |
| 216.26 | 227.29 | 216.26 | 225.41 | +3.79% | |
| 234.95 | 235.00 | 212.21 | 217.18 | -6.91% | |
| 232.00 | 242.50 | 231.12 | 233.29 | -0.05% | |
| 235.72 | 236.70 | 230.00 | 233.41 | -0.97% | |
| 229.68 | 238.35 | 228.20 | 235.70 | +4.19% | |
| 224.02 | 235.00 | 224.02 | 226.23 | -0.51% | |
| 215.96 | 229.05 | 214.45 | 227.38 | +4.34% | |
| 217.17 | 224.00 | 210.62 | 217.92 | +1.06% | |
| 210.00 | 217.75 | 203.72 | 215.63 | +2.72% | |
| 210.00 | 218.94 | 207.02 | 209.93 | -0.04% | |
| 200.75 | 211.87 | 200.75 | 210.01 | +8.09% | |
| 188.15 | 195.45 | 187.26 | 194.30 | -0.06% | |
| 173.92 | 195.53 | 172.04 | 194.42 | +14.74% | |
| 166.47 | 171.00 | 165.67 | 169.44 | +0.25% | |
| 165.15 | 169.98 | 162.50 | 169.01 | +1.78% | |
| 157.93 | 166.51 | 157.41 | 166.05 | +6.72% | |
| 156.08 | 162.22 | 154.36 | 155.60 | -2.46% | |
| 155.56 | 159.79 | 152.66 | 159.52 | +3.72% | |
| 154.87 | 157.99 | 152.36 | 153.80 | -0.01% | |
| 149.24 | 154.45 | 146.30 | 153.81 | +1.22% | |
| 147.50 | 153.00 | 144.75 | 151.95 | -0.11% | |
| 148.00 | 156.44 | 145.00 | 152.12 | +4.11% | |
| 143.00 | 147.47 | 140.49 | 146.12 | +3.93% | |
| 139.67 | 142.76 | 138.73 | 140.59 | +1.58% | |
| 136.00 | 142.36 | 133.64 | 138.40 | +0.90% | |
| 144.70 | 144.73 | 135.91 | 137.16 | -4.62% | |
| 139.86 | 144.05 | 136.25 | 143.81 | +3.34% | |
| 142.25 | 142.93 | 135.45 | 139.16 | -4.07% | |
| 143.15 | 147.43 | 141.66 | 145.07 | -0.32% | |
| 142.94 | 147.16 | 140.00 | 145.54 | +1.82% | |
| 142.74 | 144.69 | 136.52 | 142.94 | -0.19% | |
| 146.61 | 149.03 | 141.93 | 143.21 | -2.09% | |
| 143.11 | 147.50 | 142.75 | 146.27 | +2.98% | |
| 142.58 | 147.47 | 141.70 | 142.04 | -1.20% | |
| 143.75 | 144.86 | 140.83 | 143.76 | -0.03% | |
| 145.19 | 145.41 | 141.63 | 143.80 | -0.98% | |
| 156.05 | 156.10 | 144.97 | 145.22 | -4.82% | |
| 155.35 | 156.88 | 150.29 | 152.57 | -0.89% | |
| 151.00 | 155.75 | 151.00 | 153.94 | +3.52% | |
| 147.99 | 150.95 | 145.65 | 148.70 | +1.37% | |
| 147.66 | 148.92 | 144.08 | 146.69 | -2.19% | |
| 151.00 | 151.00 | 147.05 | 149.97 | -0.66% | |
| 152.00 | 155.15 | 150.89 | 150.96 | -0.70% | |
| 157.63 | 157.65 | 149.31 | 152.03 | -3.50% | |
| 158.00 | 162.76 | 156.45 | 157.54 | -1.54% | |
| 159.76 | 164.25 | 157.30 | 160.00 | +1.65% | |
| 164.85 | 170.00 | 157.16 | 157.40 | -4.57% | |
| 165.00 | 166.96 | 161.90 | 164.94 | +0.41% | |
| 162.76 | 167.80 | 160.44 | 164.26 | -0.60% | |
| 166.88 | 171.97 | 162.54 | 165.25 | -1.74% | |
| 164.00 | 168.55 | 161.87 | 168.18 | +2.93% | |
| 163.98 | 166.07 | 159.34 | 163.39 | -1.97% | |
| 174.87 | 174.87 | 166.10 | 166.68 | -4.80% | |
| 181.78 | 182.90 | 172.34 | 175.09 | -5.75% | |
| 194.22 | 194.81 | 185.10 | 185.77 | -3.93% | |
| 194.83 | 198.57 | 190.88 | 193.37 | +2.97% | |
| 190.00 | 192.07 | 185.00 | 187.80 | -1.31% | |
| 201.00 | 201.00 | 190.16 | 190.29 | -5.24% | |
| 190.38 | 202.28 | 190.38 | 200.82 | +6.18% | |
| 196.08 | 196.96 | 186.72 | 189.13 | -2.66% | |
| 195.52 | 203.61 | 192.33 | 194.29 | +0.37% | |
| 201.40 | 201.40 | 188.58 | 193.58 | -4.26% | |
| 207.00 | 208.00 | 195.16 | 202.19 | -0.09% | |
| 213.28 | 213.97 | 200.63 | 202.38 | -5.96% | |
| 209.59 | 220.58 | 209.59 | 215.21 | +1.14% | |
| 213.80 | 219.16 | 207.64 | 212.78 | -2.35% | |
| 213.95 | 222.00 | 212.98 | 217.90 | +1.17% | |
| 203.19 | 219.25 | 203.07 | 215.37 | +8.24% | |
| 212.88 | 214.44 | 194.98 | 198.97 | -6.90% | |
| 199.78 | 214.00 | 196.99 | 213.72 | +6.38% | |
| 189.94 | 203.92 | 186.35 | 200.90 | +4.19% | |
| 178.99 | 193.62 | 178.99 | 192.83 | +10.00% | |
| 173.29 | 177.16 | 171.21 | 175.30 | +1.78% | |
| 174.01 | 178.00 | 171.94 | 172.24 | -1.35% | |
| 179.09 | 179.09 | 172.77 | 174.60 | -1.12% | |
| 182.00 | 182.30 | 173.23 | 176.58 | -3.14% | |
| 182.47 | 185.25 | 177.20 | 182.30 | +1.45% | |
| 178.61 | 183.04 | 177.60 | 179.69 | -1.23% | |
| 179.44 | 184.18 | 170.01 | 181.93 | +1.39% | |
| 185.48 | 186.97 | 174.35 | 179.44 | -4.57% | |
| 184.48 | 191.74 | 182.27 | 188.03 | +0.34% | |
| 184.37 | 193.00 | 182.00 | 187.39 | +1.78% | |
| 178.93 | 196.59 | 178.93 | 184.11 | -4.82% | |
| 195.57 | 197.31 | 192.32 | 193.43 | -1.89% | |
| 187.28 | 199.32 | 187.13 | 197.16 | +4.58% | |
| 183.58 | 190.33 | 183.50 | 188.52 | +1.97% | |
| 182.03 | 185.72 | 180.07 | 184.87 | +1.37% | |
| 183.07 | 185.71 | 176.01 | 182.37 | -2.19% | |
| 188.45 | 190.50 | 182.46 | 186.45 | -1.89% | |
| 196.81 | 198.82 | 189.70 | 190.04 | -2.74% | |
| 196.39 | 199.18 | 191.58 | 195.39 | +0.23% | |
| 188.33 | 196.00 | 188.32 | 194.94 | +4.12% | |
| 191.00 | 195.00 | 187.13 | 187.23 | -5.87% | |
| 208.53 | 208.53 | 198.87 | 198.91 | -4.66% | |
| 208.97 | 212.00 | 206.29 | 208.63 | +0.90% | |
| 195.46 | 209.23 | 195.46 | 206.77 | +6.02% | |
| 192.00 | 198.00 | 189.95 | 195.03 | +1.74% | |
| 190.04 | 192.21 | 182.00 | 191.70 | +1.13% | |
| 194.48 | 199.34 | 188.01 | 189.56 | -2.06% | |
| 185.40 | 195.22 | 183.01 | 193.55 | +3.58% | |
| 193.90 | 194.11 | 186.03 | 186.86 | -3.73% | |
| 194.15 | 197.91 | 191.82 | 194.09 | +0.82% | |
| 186.10 | 197.39 | 186.10 | 192.52 | +3.95% | |
| 200.37 | 201.62 | 181.21 | 185.20 | -7.05% | |
| 200.07 | 204.21 | 191.09 | 199.24 | -2.21% | |
| 209.15 | 211.00 | 201.50 | 203.74 | -2.11% | |
| 211.04 | 211.04 | 202.50 | 208.14 | -0.56% | |
| 197.46 | 209.63 | 197.46 | 209.31 | +5.54% | |
| 206.39 | 210.45 | 198.09 | 198.33 | -3.38% | |
| 215.45 | 217.91 | 204.01 | 205.27 | -4.19% | |
| 226.80 | 231.63 | 210.78 | 214.24 | -4.04% | |
| 215.69 | 224.98 | 213.10 | 223.26 | +3.40% | |
| 214.27 | 220.87 | 214.27 | 215.92 | -0.74% | |
| 218.00 | 223.02 | 214.38 | 217.53 | -0.20% | |
| 199.77 | 222.18 | 199.77 | 217.97 | +8.64% | |
| 194.53 | 203.37 | 192.15 | 200.63 | +3.58% | |
| 199.17 | 200.00 | 190.60 | 193.69 | -2.63% | |
| 195.99 | 213.48 | 194.21 | 198.92 | +1.45% | |
| 190.44 | 198.99 | 187.40 | 196.08 | +2.73% | |
| 187.81 | 191.02 | 183.43 | 190.87 | +1.93% | |
| 190.20 | 192.49 | 184.00 | 187.25 | -0.32% | |
| 191.24 | 191.51 | 184.50 | 187.86 | -0.85% | |
| 191.84 | 197.21 | 186.48 | 189.48 | +1.03% | |
| 179.75 | 188.23 | 178.98 | 187.55 | +3.73% | |
| 174.70 | 185.53 | 171.85 | 180.80 | +3.21% | |
| 167.00 | 180.48 | 166.40 | 175.18 | +3.90% | |
| 167.39 | 171.17 | 166.00 | 168.60 | -0.27% | |
| 181.88 | 181.88 | 167.90 | 169.05 | -7.47% | |
| 175.93 | 184.82 | 171.93 | 182.69 | +5.33% | |
| 159.22 | 174.37 | 155.50 | 173.45 | +5.01% | |
| 163.22 | 166.84 | 157.70 | 165.18 | +1.56% | |
| 166.57 | 167.00 | 157.74 | 162.65 | -3.21% | |
| 175.75 | 175.75 | 164.78 | 168.05 | -4.23% | |
| 182.14 | 182.22 | 174.96 | 175.48 | -2.85% | |
| 176.61 | 183.80 | 174.69 | 180.63 | +2.17% | |
| 173.50 | 177.32 | 173.00 | 176.79 | +0.68% | |
| 176.29 | 177.49 | 171.51 | 175.60 | -0.64% | |
| 177.23 | 179.92 | 172.49 | 176.73 | -2.25% | |
| 180.88 | 185.45 | 178.38 | 180.79 | -0.34% | |
| 182.98 | 185.71 | 178.75 | 181.41 | -2.22% | |
| 186.90 | 188.56 | 181.20 | 185.52 | -1.21% | |
| 193.68 | 197.95 | 182.76 | 187.79 | -1.63% | |
| 193.75 | 193.76 | 182.46 | 190.91 | +0.51% | |
| 202.00 | 204.55 | 189.05 | 189.95 | -6.64% | |
| 205.95 | 208.39 | 201.74 | 203.46 | -1.39% | |
| 203.45 | 212.01 | 203.45 | 206.32 | +2.26% | |
| 204.74 | 209.00 | 200.46 | 201.76 | -3.35% | |
| 209.18 | 210.00 | 202.09 | 208.76 | -1.01% | |
| 207.81 | 211.17 | 204.37 | 210.89 | +4.16% | |
| 207.06 | 209.72 | 199.48 | 202.46 | -3.50% | |
| 215.48 | 215.48 | 205.27 | 209.80 | -5.09% | |
| 218.00 | 224.50 | 215.10 | 221.06 | +2.47% | |
| 222.93 | 222.93 | 211.36 | 215.74 | -2.53% | |
| 213.88 | 223.11 | 213.88 | 221.33 | +3.48% | |
| 233.00 | 234.38 | 212.76 | 213.88 | -7.47% | |
| 235.83 | 236.90 | 228.78 | 231.15 | -1.64% | |
| 238.55 | 244.42 | 233.00 | 235.00 | +0.05% | |
| 236.01 | 237.00 | 228.36 | 234.89 | +0.87% | |
| 239.60 | 244.99 | 230.00 | 232.87 | -3.30% | |
| 245.16 | 247.29 | 236.50 | 240.82 | -3.54% | |
| 248.98 | 253.82 | 243.50 | 249.65 | +0.01% | |
| 241.21 | 253.32 | 237.45 | 249.63 | +3.79% | |
| 246.09 | 248.25 | 230.99 | 240.52 | -2.26% | |
| 245.68 | 249.98 | 240.00 | 246.09 | +1.56% | |
| 231.93 | 247.53 | 229.95 | 242.32 | +4.94% | |
| 217.87 | 232.62 | 213.58 | 230.91 | +3.91% | |
| 208.62 | 225.47 | 208.17 | 222.22 | +5.04% | |
| 202.16 | 216.00 | 202.16 | 211.55 | +4.82% | |
| 204.34 | 210.38 | 200.62 | 201.82 | -0.61% | |
| 201.66 | 204.30 | 198.00 | 203.06 | +1.59% | |
| 201.61 | 203.51 | 196.77 | 199.88 | -1.10% | |
| 207.08 | 208.02 | 200.55 | 202.11 | -1.60% | |
| 200.97 | 206.83 | 199.22 | 205.40 | +0.13% | |
| 209.65 | 209.65 | 202.67 | 205.14 | -1.32% | |
| 206.00 | 211.00 | 204.32 | 207.89 | -0.41% | |
| 205.00 | 211.71 | 205.00 | 208.74 | +1.79% | |
| 210.61 | 215.30 | 204.25 | 205.06 | -1.44% | |
| 203.00 | 214.14 | 202.36 | 208.06 | +0.82% | |
| 200.00 | 211.00 | 200.00 | 206.36 | +4.09% | |
| 190.07 | 202.00 | 190.00 | 198.25 | +6.21% | |
| 188.42 | 192.51 | 185.59 | 186.65 | -2.53% | |
| 187.00 | 194.32 | 181.79 | 191.50 | +3.50% | |
| 189.66 | 191.97 | 180.38 | 185.03 | -2.58% | |
| 186.03 | 190.94 | 183.60 | 189.93 | +6.14% | |
| 179.17 | 180.29 | 173.89 | 178.95 | +0.05% | |
| 171.84 | 180.77 | 171.84 | 178.86 | +2.62% | |
| 179.09 | 182.00 | 170.13 | 174.30 | -2.66% | |
| 184.00 | 185.00 | 178.84 | 179.06 | -2.95% | |
| 179.14 | 185.77 | 178.74 | 184.51 | +2.06% | |
| 165.05 | 183.71 | 163.92 | 180.79 | +11.60% | |
| 155.61 | 164.00 | 155.19 | 162.00 | +5.30% | |
| 156.58 | 162.22 | 153.40 | 153.84 | -3.37% | |
| 159.10 | 160.18 | 156.98 | 159.21 | -0.83% | |
| 159.80 | 165.50 | 159.80 | 160.55 | +1.11% | |
| 153.40 | 161.05 | 151.46 | 158.78 | +3.54% | |
| 156.96 | 157.72 | 153.09 | 153.35 | -2.36% | |
| 154.58 | 158.79 | 149.16 | 157.06 | +1.64% | |
| 162.38 | 164.76 | 153.24 | 154.53 | -3.52% | |
| 161.07 | 165.09 | 158.00 | 160.16 | -0.82% | |
| 157.74 | 163.35 | 156.60 | 161.48 | +1.24% | |
| 157.37 | 164.00 | 155.64 | 159.51 | +0.61% | |
| 155.51 | 161.52 | 152.01 | 158.55 | -0.56% | |
| 169.86 | 171.72 | 158.93 | 159.44 | -6.17% | |
| 167.59 | 172.98 | 166.85 | 169.92 | +2.48% | |
| 166.00 | 167.27 | 157.78 | 165.80 | +0.30% | |
| 172.59 | 172.59 | 163.70 | 165.30 | -2.38% | |
| 173.32 | 173.82 | 166.00 | 169.33 | -1.05% | |
| 161.00 | 177.09 | 159.23 | 171.12 | -1.65% | |
| 170.00 | 175.48 | 170.00 | 173.99 | +1.86% | |
| 175.51 | 179.62 | 170.12 | 170.82 | -6.02% | |
| 173.26 | 187.87 | 171.24 | 181.77 | +4.91% | |
| 162.90 | 173.91 | 161.50 | 173.26 | +7.52% | |
| 163.46 | 164.08 | 157.09 | 161.14 | -2.92% | |
| 165.82 | 169.49 | 162.96 | 165.99 | +0.72% | |
| 162.88 | 167.77 | 161.34 | 164.81 | +0.21% | |
| 164.04 | 164.82 | 161.35 | 164.46 | +0.09% | |
| 158.00 | 165.34 | 158.00 | 164.31 | +5.25% | |
| 155.56 | 158.26 | 153.25 | 156.11 | +2.02% | |
| 156.64 | 158.60 | 148.57 | 153.02 | -3.34% | |
| 158.75 | 159.44 | 153.72 | 158.30 | -1.70% | |
| 156.35 | 162.35 | 155.00 | 161.03 | +4.91% | |
| 153.18 | 156.94 | 151.10 | 153.49 | -0.73% | |
| 155.21 | 159.73 | 152.14 | 154.62 | +0.89% | |
| 165.00 | 166.84 | 150.50 | 153.26 | -6.71% | |
| 164.16 | 169.28 | 162.23 | 164.29 | -2.04% | |
| 164.43 | 170.63 | 163.83 | 167.71 | +4.81% | |
| 167.34 | 172.20 | 159.24 | 160.02 | -4.43% | |
| 170.59 | 175.00 | 167.33 | 167.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMR chart for longer ranges.