MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMR — Alpha Metallurgical Resources, Inc.
NYSEAlpha Metallurgical Resources, Inc.
$171.54
+1.25(+0.73%)
- O
- 173.00
- H
- 174.08
- L
- 170.76
- V
- 200.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$171.54
Period Return+37.95%
Period High$253.82
Period Low$97.41
Avg Daily Volume306.8K
Total Trading Days365
AMR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $173.00 | $174.08 | $170.76 | $171.54 | +$1.25 | +0.73% | 200,474 | $172.01 | $170.76 $174.08 |
| Oct 1, 2026 | $166.71 | $171.30 | $163.92 | $170.29 | +$2.07 | +1.23% | 304,089 | $168.39 | $163.92 $171.30 |
| Sep 30, 2026 | $168.43 | $175.61 | $167.94 | $168.22 | +$2.22 | +1.34% | 339,975 | $171.76 | $167.94 $175.61 |
| Sep 29, 2026 | $172.65 | $172.65 | $164.08 | $166.00 | $-9.54 | -5.43% | 303,216 | $166.24 | $164.08 $172.65 |
| Sep 28, 2026 | $173.81 | $176.00 | $171.84 | $175.54 | +$1.11 | +0.64% | 243,747 | $174.71 | $171.84 $176.00 |
| Sep 25, 2026 | $171.22 | $174.61 | $170.88 | $174.43 | +$2.42 | +1.41% | 184,252 | $173.02 | $170.88 $174.61 |
| Sep 24, 2026 | $179.24 | $179.63 | $165.98 | $172.01 | $-8.39 | -4.65% | 514,530 | $170.25 | $165.98 $179.63 |
| Sep 23, 2026 | $184.83 | $189.99 | $180.19 | $180.40 | $-8.17 | -4.33% | 203,651 | $182.74 | $180.19 $189.99 |
| Sep 22, 2026 | $176.31 | $189.81 | $174.32 | $188.57 | +$13.08 | +7.45% | 334,403 | $186.31 | $174.32 $189.81 |
| Sep 21, 2026 | $176.39 | $178.80 | $174.63 | $175.49 | +$1.27 | +0.73% | 250,449 | $176.30 | $174.63 $178.80 |
| Sep 18, 2026 | $177.34 | $179.09 | $172.52 | $174.22 | $-10.51 | -5.69% | 635,088 | $174.53 | $172.52 $179.09 |
| Sep 17, 2026 | $192.84 | $194.77 | $184.45 | $184.73 | $-4.76 | -2.51% | 222,451 | $186.25 | $184.45 $194.77 |
| Sep 16, 2026 | $191.45 | $197.99 | $187.85 | $189.49 | +$0.87 | +0.46% | 340,469 | $192.01 | $187.85 $197.99 |
| Sep 15, 2026 | $197.83 | $199.97 | $184.55 | $188.62 | $-9.23 | -4.67% | 440,848 | $188.74 | $184.55 $199.97 |
| Sep 14, 2026 | $205.32 | $205.32 | $197.07 | $197.85 | $-11.56 | -5.52% | 377,609 | $200.05 | $197.07 $205.32 |
| Sep 11, 2026 | $217.00 | $217.82 | $206.80 | $209.41 | $-8.32 | -3.82% | 416,781 | $210.38 | $206.80 $217.82 |
| Sep 10, 2026 | $223.21 | $225.01 | $217.01 | $217.73 | $-9.21 | -4.06% | 193,223 | $218.96 | $217.01 $225.01 |
| Sep 9, 2026 | $228.96 | $233.13 | $225.65 | $226.94 | +$3.20 | +1.43% | 269,515 | $228.58 | $225.65 $233.13 |
| Sep 8, 2026 | $222.03 | $230.00 | $221.62 | $223.74 | $-1.67 | -0.74% | 263,196 | $225.20 | $221.62 $230.00 |
| Sep 4, 2026 | $216.26 | $227.29 | $216.26 | $225.41 | +$8.23 | +3.79% | 252,877 | $223.95 | $216.26 $227.29 |
| Sep 3, 2026 | $234.95 | $235.00 | $212.21 | $217.18 | $-16.11 | -6.91% | 343,765 | $218.07 | $212.21 $235.00 |
| Sep 2, 2026 | $232.00 | $242.50 | $231.12 | $233.29 | $-0.12 | -0.05% | 312,064 | $235.59 | $231.12 $242.50 |
| Sep 1, 2026 | $235.72 | $236.70 | $230.00 | $233.41 | $-2.29 | -0.97% | 346,017 | $233.79 | $230.00 $236.70 |
| Aug 31, 2026 | $229.68 | $238.35 | $228.20 | $235.70 | +$9.47 | +4.19% | 420,853 | $235.37 | $228.20 $238.35 |
| Aug 28, 2026 | $224.02 | $235.00 | $224.02 | $226.23 | $-1.15 | -0.51% | 326,508 | $229.41 | $224.02 $235.00 |
| Aug 27, 2026 | $215.96 | $229.05 | $214.45 | $227.38 | +$9.46 | +4.34% | 369,522 | $226.07 | $214.45 $229.05 |
| Aug 26, 2026 | $217.17 | $224.00 | $210.62 | $217.92 | +$2.29 | +1.06% | 349,737 | $216.42 | $210.62 $224.00 |
| Aug 25, 2026 | $210.00 | $217.75 | $203.72 | $215.63 | +$5.70 | +2.72% | 312,608 | $211.89 | $203.72 $217.75 |
| Aug 24, 2026 | $210.00 | $218.94 | $207.02 | $209.93 | $-0.08 | -0.04% | 464,296 | $212.92 | $207.02 $218.94 |
| Aug 21, 2026 | $200.75 | $211.87 | $200.75 | $210.01 | +$15.71 | +8.09% | 519,476 | $207.26 | $200.75 $211.87 |