Alpha Metallurgical Resources, Inc.
AMRNYSEEnergy● Active
$202.38
$-12.83(-5.96%)
Market Cap$2.6B
P/E Ratio—
52W High$253.82
52W Low$97.41
Alpha Metallurgical Resources, Inc.（AMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$452.00
Feb 27, 2024
-55.2% from here
5-Year Low5Y
$19.90
Jun 9, 2021
+917.0% from low
IPO Priceadj.
$13.45
Feb 8, 2021
+1.4K% since IPO
1 Year Ago
$112.16
Jun 9, 2025
+80.4% in 1Y
5 Years Ago
$20.30
Jun 8, 2021
+896.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $213.28 | $213.97 | $200.63 | $202.38 | $202.38 | 263K | -5.11% |
| Jun 4, 2026 | $209.59 | $220.58 | $209.59 | $215.21 | $215.21 | 196K | +2.68% |
| Jun 3, 2026 | $213.80 | $219.16 | $207.64 | $212.78 | $212.78 | 248K | -0.48% |
| Jun 2, 2026 | $213.95 | $222.00 | $212.98 | $217.90 | $217.90 | 246K | +1.85% |
| Jun 1, 2026 | $203.19 | $219.25 | $203.07 | $215.37 | $215.37 | 333K | +5.99% |
| May 29, 2026 | $212.88 | $214.44 | $194.98 | $198.97 | $198.97 | 455K | -6.53% |
| May 28, 2026 | $199.78 | $214.00 | $196.99 | $213.72 | $213.72 | 306K | +6.98% |
| May 27, 2026 | $189.94 | $203.92 | $186.35 | $200.90 | $200.90 | 408K | +5.77% |
| May 26, 2026 | $178.99 | $193.62 | $178.99 | $192.83 | $192.83 | 384K | +7.73% |
| May 22, 2026 | $173.29 | $177.16 | $171.21 | $175.30 | $175.30 | 184K | +1.16% |
| May 21, 2026 | $174.01 | $178.00 | $171.94 | $172.24 | $172.24 | 203K | -1.02% |
| May 20, 2026 | $179.09 | $179.09 | $172.77 | $174.60 | $174.60 | 170K | -2.51% |
| May 19, 2026 | $182.00 | $182.30 | $173.23 | $176.58 | $176.58 | 186K | -2.98% |
| May 18, 2026 | $182.47 | $185.25 | $177.20 | $182.30 | $182.30 | 421K | -0.09% |
| May 15, 2026 | $178.61 | $183.04 | $177.60 | $179.69 | $179.69 | 336K | +0.60% |
| May 14, 2026 | $179.44 | $184.18 | $170.01 | $181.93 | $181.93 | 249K | +1.39% |
| May 13, 2026 | $185.48 | $186.97 | $174.35 | $179.44 | $179.44 | 342K | -3.26% |
| May 12, 2026 | $184.48 | $191.74 | $182.27 | $188.03 | $188.03 | 252K | +1.92% |
| May 11, 2026 | $184.37 | $193.00 | $182.00 | $187.39 | $187.39 | 247K | +1.64% |
| May 8, 2026 | $178.93 | $196.59 | $178.93 | $184.11 | $184.11 | 350K | +2.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMR
Jan 1 → Dec 31 · 6 years2026+0.4%$201.66 → $202.38
+0.4%
2025-2.1%$204.27 → $199.88
-2.1%
2024-40.3%$335.00 → $200.12
-40.3%
2023+131.7%$146.30 → $338.92
+131.7%
2022+138.4%$61.40 → $146.39
+138.4%
2021+203.3%$20.13 → $61.05
+203.3%
Best Year2021 · +203.3%
Worst Year2024 · -40.3%
Positive Years4 / 6
Avg Annual Return+71.9%
6Y Total Return+905.4%
6Y CAGR~+46.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in AMR?
If you invested $1,000 in AMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15,047
Total Return+1404.7%
CAGR~+72.0% / yr
Profit+$14,047
Based on Feb 8, 2021 · $13.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpha Metallurgical Resources, Inc.（AMR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $202.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMR 历史股价FMP 日线复权 OHLCV