AMR
ALPHA METALLURGL (AMR)
NYSE
$138.67+$0.27 (+0.20%)
Price as of Aug 04, 2026 6:00 AM EDT
  • $1.7B
    Market Cap
  • 16.68%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    -13.50%
    Low Price$137.16
    High Price$157.54
  • 3 Months
    -24.11%
    Low Price$137.16
    High Price$217.90
  • 1 Year
    +16.68%
    Low Price$118.62
    High Price$249.65
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
164.00
168.55
161.87
168.18
+2.93%
170,175
06/24/2026
163.98
166.07
159.34
163.39
-1.97%
319,418
06/23/2026
174.87
174.87
166.10
166.68
-4.80%
319,362
06/22/2026
181.78
182.90
172.34
175.09
-5.75%
367,061
06/18/2026
194.22
194.81
185.10
185.77
-3.93%
339,169
06/17/2026
194.83
198.57
190.88
193.37
+2.97%
259,919
06/16/2026
190.00
192.07
185.00
187.80
-1.31%
156,635
06/15/2026
201.00
201.00
190.16
190.29
-5.24%
210,923
06/12/2026
190.38
202.28
190.38
200.82
+6.18%
286,683
06/11/2026
196.08
196.96
186.72
189.13
-2.66%
297,532
06/10/2026
195.52
203.61
192.33
194.29
+0.37%
186,731
06/09/2026
201.40
201.40
188.58
193.58
-4.26%
218,664
06/08/2026
207.00
208.00
195.16
202.19
-0.09%
229,015
06/05/2026
213.28
213.97
200.63
202.38
-5.96%
262,666
06/04/2026
209.59
220.58
209.59
215.21
+1.14%
195,621
06/03/2026
213.80
219.16
207.64
212.78
-2.35%
248,093
06/02/2026
213.95
222.00
212.98
217.90
+1.17%
245,685
06/01/2026
203.19
219.25
203.07
215.37
+8.24%
332,604
05/29/2026
212.88
214.44
194.98
198.97
-6.90%
455,143
05/28/2026
199.78
214.00
196.99
213.72
+6.38%
306,289
05/27/2026
189.94
203.92
186.35
200.90
+4.19%
407,713
05/26/2026
178.99
193.62
178.99
192.83
+10.00%
384,496
05/22/2026
173.29
177.16
171.21
175.30
+1.78%
184,234
05/21/2026
174.01
178.00
171.94
172.24
-1.35%
203,254
05/20/2026
179.09
179.09
172.77
174.60
-1.12%
170,458
05/19/2026
182.00
182.30
173.23
176.58
-3.14%
186,109
05/18/2026
182.47
185.25
177.20
182.30
+1.45%
421,172
05/15/2026
178.61
183.04
177.60
179.69
-1.23%
336,386
05/14/2026
179.44
184.18
170.01
181.93
+1.39%
248,907
05/13/2026
185.48
186.97
174.35
179.44
-4.57%
341,656
05/12/2026
184.48
191.74
182.27
188.03
+0.34%
251,763
05/11/2026
184.37
193.00
182.00
187.39
+1.78%
247,250
05/08/2026
178.93
196.59
178.93
184.11
-4.82%
350,306
05/08/2026
-$0.86 Earnings
05/07/2026
195.57
197.31
192.32
193.43
-1.89%
183,037
05/06/2026
187.28
199.32
187.13
197.16
+4.58%
259,838
05/05/2026
183.58
190.33
183.50
188.52
+1.97%
198,713
05/04/2026
182.03
185.72
180.07
184.87
+1.37%
219,440
05/01/2026
183.07
185.71
176.01
182.37
-2.19%
234,987
04/30/2026
188.45
190.50
182.46
186.45
-1.89%
226,821
04/29/2026
196.81
198.82
189.70
190.04
-2.74%
246,565
04/28/2026
196.39
199.18
191.58
195.39
+0.23%
135,665
04/27/2026
188.33
196.00
188.32
194.94
+4.12%
175,574
04/24/2026
191.00
195.00
187.13
187.23
-5.87%
292,375
04/23/2026
208.53
208.53
198.87
198.91
-4.66%
200,339
04/22/2026
208.97
212.00
206.29
208.63
+0.90%
223,458
04/21/2026
195.46
209.23
195.46
206.77
+6.02%
380,758
04/20/2026
192.00
198.00
189.95
195.03
+1.74%
256,816
04/17/2026
190.04
192.21
182.00
191.70
+1.13%
214,031
04/16/2026
194.48
199.34
188.01
189.56
-2.06%
243,413
04/15/2026
185.40
195.22
183.01
193.55
+3.58%
249,166
04/14/2026
193.90
194.11
186.03
186.86
-3.73%
203,403
04/13/2026
194.15
197.91
191.82
194.09
+0.82%
178,322
04/10/2026
186.10
197.39
186.10
192.52
+3.95%
165,330
04/09/2026
200.37
201.62
181.21
185.20
-7.05%
366,884
04/08/2026
200.07
204.21
191.09
199.24
-2.21%
372,062
04/07/2026
209.15
211.00
201.50
203.74
-2.11%
214,469
04/06/2026
211.04
211.04
202.50
208.14
-0.56%
135,717
04/02/2026
197.46
209.63
197.46
209.31
+5.54%
206,421
04/01/2026
206.39
210.45
198.09
198.33
-3.38%
274,908
03/31/2026
215.45
217.91
204.01
205.27
-4.19%
309,961
03/30/2026
226.80
231.63
210.78
214.24
-4.04%
378,506
03/27/2026
215.69
224.98
213.10
223.26
+3.40%
255,050
03/26/2026
214.27
220.87
214.27
215.92
-0.74%
283,412
03/25/2026
218.00
223.02
214.38
217.53
-0.20%
266,521
03/24/2026
199.77
222.18
199.77
217.97
+8.64%
553,859
03/23/2026
194.53
203.37
192.15
200.63
+3.58%
456,591
03/20/2026
199.17
200.00
190.60
193.69
-2.63%
391,159
03/19/2026
195.99
213.48
194.21
198.92
+1.45%
356,094
03/18/2026
190.44
198.99
187.40
196.08
+2.73%
198,544
03/17/2026
187.81
191.02
183.43
190.87
+1.93%
245,555
03/16/2026
190.20
192.49
184.00
187.25
-0.32%
164,289
03/13/2026
191.24
191.51
184.50
187.86
-0.85%
232,505
03/12/2026
191.84
197.21
186.48
189.48
+1.03%
435,177