AMR
ALPHA METALLURGL (AMR)
NYSE
$212.94-$4.96 (-2.28%)
Price as of Jun 03, 2026 7:29 PM EDT
  • $2.5B
    Market Cap
  • 95.41%
    1-Year Change
  • Coking Coal
    Industry
  • 1 Month
    +17.87%
    Low Price$172.24
    High Price$217.90
  • 3 Months
    +28.90%
    Low Price$168.60
    High Price$223.26
  • 1 Year
    +96.08%
    Low Price$99.46
    High Price$249.65
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
179.75
188.23
178.98
187.55
+3.73%
248,197
03/10/2026
174.70
185.53
171.85
180.80
+3.21%
294,736
03/09/2026
167.00
180.48
166.40
175.18
+3.90%
304,387
03/06/2026
167.39
171.17
166.00
168.60
-0.27%
218,697
03/05/2026
181.88
181.88
167.90
169.05
-7.47%
346,058
03/04/2026
175.93
184.82
171.93
182.69
+5.33%
394,991
03/03/2026
159.22
174.37
155.50
173.45
+5.01%
386,956
03/02/2026
163.22
166.84
157.70
165.18
+1.56%
386,767
02/27/2026
166.57
167.00
157.74
162.65
-3.21%
600,855
02/27/2026
-$1.34 Earnings
02/26/2026
175.75
175.75
164.78
168.05
-4.23%
567,587
02/25/2026
182.14
182.22
174.96
175.48
-2.85%
273,949
02/24/2026
176.61
183.80
174.69
180.63
+2.17%
367,616
02/23/2026
173.50
177.32
173.00
176.79
+0.68%
171,487
02/20/2026
176.29
177.49
171.51
175.60
-0.64%
238,240
02/19/2026
177.23
179.92
172.49
176.73
-2.25%
276,202
02/18/2026
180.88
185.45
178.38
180.79
-0.34%
232,584
02/17/2026
182.98
185.71
178.75
181.41
-2.22%
194,295
02/13/2026
186.90
188.56
181.20
185.52
-1.21%
170,804
02/12/2026
193.68
197.95
182.76
187.79
-1.63%
244,679
02/11/2026
193.75
193.76
182.46
190.91
+0.51%
480,253
02/10/2026
202.00
204.55
189.05
189.95
-6.64%
486,887
02/09/2026
205.95
208.39
201.74
203.46
-1.39%
233,499
02/06/2026
203.45
212.01
203.45
206.32
+2.26%
194,400
02/05/2026
204.74
209.00
200.46
201.76
-3.35%
207,982
02/04/2026
209.18
210.00
202.09
208.76
-1.01%
192,197
02/03/2026
207.81
211.17
204.37
210.89
+4.16%
211,755
02/02/2026
207.06
209.72
199.48
202.46
-3.50%
276,842
01/30/2026
215.48
215.48
205.27
209.80
-5.09%
424,162
01/29/2026
218.00
224.50
215.10
221.06
+2.47%
264,680
01/28/2026
222.93
222.93
211.36
215.74
-2.53%
197,314
01/27/2026
213.88
223.11
213.88
221.33
+3.48%
206,201
01/26/2026
233.00
234.38
212.76
213.88
-7.47%
402,673
01/23/2026
235.83
236.90
228.78
231.15
-1.64%
184,033
01/22/2026
238.55
244.42
233.00
235.00
+0.05%
206,388
01/21/2026
236.01
237.00
228.36
234.89
+0.87%
251,627
01/20/2026
239.60
244.99
230.00
232.87
-3.30%
384,785
01/16/2026
245.16
247.29
236.50
240.82
-3.54%
182,348
01/15/2026
248.98
253.82
243.50
249.65
+0.008%
218,809
01/14/2026
241.21
253.32
237.45
249.63
+3.79%
280,136
01/13/2026
246.09
248.25
230.99
240.52
-2.26%
319,053
01/12/2026
245.68
249.98
240.00
246.09
+1.56%
228,131