The highest closing price for Alpha Metallurgical Resources (AMR) last month was $181.77, on November 3. It was down 8.1% for the month. The latest price is $208.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $159.10 | $160.18 | $156.98 | $159.21 | 160,000 |
November 26 2025 | $159.80 | $165.50 | $159.80 | $160.55 | 365,400 |
November 25 2025 | $153.40 | $161.05 | $151.46 | $158.78 | 249,200 |
November 24 2025 | $156.96 | $157.72 | $153.09 | $153.35 | 173,900 |
November 21 2025 | $154.58 | $158.79 | $149.16 | $157.06 | 312,200 |
November 20 2025 | $162.38 | $164.76 | $153.24 | $154.53 | 430,200 |
November 19 2025 | $161.07 | $165.09 | $158.00 | $160.16 | 182,700 |
November 18 2025 | $157.74 | $163.35 | $156.60 | $161.48 | 146,100 |
November 17 2025 | $157.37 | $164.00 | $155.64 | $159.51 | 220,800 |
November 14 2025 | $155.51 | $161.52 | $152.01 | $158.55 | 196,700 |
November 13 2025 | $169.86 | $171.72 | $158.93 | $159.44 | 255,800 |
November 12 2025 | $167.59 | $172.98 | $166.85 | $169.92 | 214,800 |
November 11 2025 | $166.00 | $167.27 | $157.78 | $165.80 | 293,300 |
November 10 2025 | $172.59 | $172.59 | $163.70 | $165.30 | 333,400 |
November 07 2025 | $173.32 | $173.82 | $166.00 | $169.33 | 191,500 |
November 06 2025 | $161.00 | $177.09 | $159.23 | $171.12 | 640,200 |
November 05 2025 | $170.00 | $175.48 | $170.00 | $173.99 | 176,400 |
November 04 2025 | $175.51 | $179.62 | $170.12 | $170.82 | 564,458 |
November 03 2025 | $173.26 | $187.87 | $171.24 | $181.77 | 564,962 |
Daily pricing data for Alpha Metallurgical Resources dates back to 8/18/2016, and may be incomplete.
