AMR
ALPHA METALLURGL (AMR)
NYSE
$153.60-$1.81 (-1.16%)
Price as of Nov 13, 2026 1:08 PM EST
  • $2.0B
    Market Cap
  • -2.53%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    -16.28%
    Low Price$143.27
    High Price$174.51
  • 3 Months
    -2.58%
    Low Price$143.27
    High Price$235.70
  • 1 Year
    -2.53%
    Low Price$137.16
    High Price$249.65
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
155.14
159.34
154.82
155.41
-1.00%
198,718
11/11/2026
159.10
161.44
155.18
156.98
-0.42%
200,974
11/10/2026
152.00
159.58
150.03
157.64
+1.60%
210,899
11/09/2026
148.99
156.61
145.64
155.15
+4.88%
267,456
11/06/2026
155.51
160.00
145.62
147.93
+3.25%
293,064
11/06/2026
-$0.73 Earnings
11/05/2026
154.58
155.00
140.84
143.27
-6.85%
415,389
11/04/2026
154.92
156.47
144.92
153.81
+0.77%
287,484
11/03/2026
156.32
158.93
152.11
152.63
-1.03%
183,180
11/02/2026
161.58
162.95
153.70
154.22
-3.12%
223,295
10/30/2026
158.40
161.37
156.30
159.19
-1.62%
180,398
10/29/2026
163.36
165.54
160.00
161.81
-0.89%
234,257
10/28/2026
167.65
173.92
161.09
163.26
-3.15%
244,373
10/27/2026
162.79
170.27
160.57
168.57
+6.00%
261,716
10/26/2026
163.04
167.13
156.61
159.03
-2.79%
213,158
10/23/2026
155.19
165.93
153.00
163.60
+2.64%
318,043
10/22/2026
158.00
164.13
155.02
159.39
-0.30%
224,992
10/21/2026
159.35
161.15
158.85
159.87
+0.67%
148,605
10/20/2026
156.85
159.57
153.64
158.81
-0.80%
287,113
10/19/2026
167.80
167.91
158.33
160.09
-3.98%
288,531
10/16/2026
171.56
173.31
165.48
166.73
-1.76%
260,222
10/15/2026
173.50
174.61
165.54
169.71
-2.75%
434,184
10/14/2026
182.00
182.00
170.48
174.51
-5.12%
319,988
10/13/2026
188.40
188.40
183.16
183.93
-0.91%
145,716
10/12/2026
181.09
189.38
179.23
185.62
+2.23%
227,546
10/09/2026
175.48
184.54
173.50
181.57
+4.18%
224,365
10/08/2026
170.24
177.65
170.24
174.28
+2.39%
222,181
10/07/2026
173.63
174.43
168.20
170.21
-3.83%
165,517
10/06/2026
174.14
177.40
169.97
176.98
+1.95%
232,271
10/05/2026
173.05
175.67
168.88
173.60
+1.20%
257,676
10/02/2026
173.00
174.08
170.76
171.54
+0.73%
200,685
10/01/2026
166.71
171.30
163.92
170.29
+1.23%
304,088
09/30/2026
168.43
175.61
167.94
168.22
+1.34%
339,975
09/29/2026
172.65
172.65
164.08
166.00
-5.43%
303,197
09/28/2026
173.81
176.00
171.84
175.54
+0.64%
243,747
09/25/2026
171.22
174.61
170.88
174.43
+1.41%
184,251
09/24/2026
179.24
179.63
165.98
172.01
-4.65%
514,530
09/23/2026
184.83
189.99
180.19
180.40
-4.33%
203,650
09/22/2026
176.31
189.81
174.32
188.57
+7.45%
334,403
09/21/2026
176.39
178.80
174.63
175.49
+0.73%
250,449
09/18/2026
177.34
179.09
172.52
174.22
-5.69%
635,087
09/17/2026
192.84
194.77
184.45
184.73
-2.51%
222,451
09/16/2026
191.45
197.99
187.85
189.49
+0.46%
340,468
09/15/2026
197.83
199.97
184.55
188.62
-4.67%
446,220
09/14/2026
205.32
205.32
197.07
197.85
-5.52%
380,747
09/11/2026
217.00
217.82
206.80
209.41
-3.82%
416,780
09/10/2026
223.21
225.01
217.01
217.73
-4.06%
193,223
09/09/2026
228.96
233.13
225.65
226.94
+1.43%
269,515
09/08/2026
222.03
230.00
221.62
223.74
-0.74%
262,949
09/04/2026
216.26
227.29
216.26
225.41
+3.79%
252,875
09/03/2026
234.95
235.00
212.21
217.18
-6.91%
343,765
09/02/2026
232.00
242.50
231.12
233.29
-0.05%
315,969
09/01/2026
235.72
236.70
230.00
233.41
-0.97%
346,017
08/31/2026
229.68
238.35
228.20
235.70
+4.19%
420,853
08/28/2026
224.02
235.00
224.02
226.23
-0.51%
326,507
08/27/2026
215.96
229.05
214.45
227.38
+4.34%
369,521
08/26/2026
217.17
224.00
210.62
217.92
+1.06%
349,736
08/25/2026
210.00
217.75
203.72
215.63
+2.72%
312,600
08/24/2026
210.00
218.94
207.02
209.93
-0.04%
464,291
08/21/2026
200.75
211.87
200.75
210.01
+8.09%
519,475
08/20/2026
188.15
195.45
187.26
194.30
-0.06%
513,887
08/19/2026
173.92
195.53
172.04
194.42
+14.74%
552,717
08/18/2026
166.47
171.00
165.67
169.44
+0.25%
342,460
08/17/2026
165.15
169.98
162.50
169.01
+1.78%
447,251
08/14/2026
157.93
166.51
157.41
166.05
+6.72%
254,727
08/13/2026
156.08
162.22
154.36
155.60
-2.46%
334,089
08/12/2026
155.56
159.79
152.66
159.52
+3.72%
319,420
08/11/2026
154.87
157.99
152.36
153.80
-0.007%
207,526
08/10/2026
149.24
154.45
146.30
153.81
+1.22%
241,735
08/07/2026
147.50
153.00
144.75
151.95
-0.11%
301,564
08/07/2026
-$0.96 Earnings
08/06/2026
148.00
156.44
145.00
152.12
+4.11%
412,474
08/05/2026
143.00
147.47
140.49
146.12
+3.93%
361,440
08/04/2026
139.67
142.76
138.73
140.59
+1.58%
322,449
08/03/2026
136.00
142.36
133.64
138.40
+0.90%
421,764
07/31/2026
144.70
144.73
135.91
137.16
-4.62%
389,766
07/30/2026
139.86
144.05
136.25
143.81
+3.34%
206,294
07/29/2026
142.25
142.93
135.45
139.16
-4.07%
327,137
07/28/2026
143.15
147.43
141.66
145.07
-0.32%
302,665
07/27/2026
142.94
147.16
140.00
145.54
+1.82%
609,051
07/24/2026
142.74
144.69
136.52
142.94
-0.19%
304,453
07/23/2026
146.61
149.03
141.93
143.21
-2.09%
236,678
07/22/2026
143.11
147.50
142.75
146.27
+2.98%
203,053
07/21/2026
142.58
147.47
141.70
142.04
-1.20%
202,527
07/20/2026
143.75
144.86
140.83
143.76
-0.03%
242,892
07/17/2026
145.19
145.41
141.63
143.80
-0.98%
191,461
07/16/2026
156.05
156.10
144.97
145.22
-4.82%
185,652
07/15/2026
155.35
156.88
150.29
152.57
-0.89%
199,096
07/14/2026
151.00
155.75
151.00
153.94
+3.52%
219,082
07/13/2026
147.99
150.95
145.65
148.70
+1.37%
245,224
07/10/2026
147.66
148.92
144.08
146.69
-2.19%
343,116
07/09/2026
151.00
151.00
147.05
149.97
-0.66%
200,794
07/08/2026
152.00
155.15
150.89
150.96
-0.70%
249,670
07/07/2026
157.63
157.65
149.31
152.03
-3.50%
296,865
07/06/2026
158.00
162.76
156.45
157.54
-1.54%
234,297
07/02/2026
159.76
164.25
157.30
160.00
+1.65%
203,945
07/01/2026
164.85
170.00
157.16
157.40
-4.57%
255,437
06/30/2026
165.00
166.96
161.90
164.94
+0.41%
179,316
06/29/2026
162.76
167.80
160.44
164.26
-0.60%
160,719
06/26/2026
166.88
171.97
162.54
165.25
-1.74%
251,115