Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alta Mesa Resources, Inc. - Class A Common Stock (NY:AMR)

126.20 -3.19 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 126.97 126.97 123.25 126.20 165,946 -3.19(-2.47%)
Apr 24, 2025 124.88 130.00 123.38 129.39 228,072 +4.94(+3.97%)
Apr 23, 2025 129.61 130.88 122.36 124.45 371,388 +0.10(+0.08%)
Apr 22, 2025 122.17 124.50 117.90 124.35 259,100 +3.15(+2.60%)
Apr 21, 2025 125.46 125.94 118.33 121.20 318,050 -3.02(-2.43%)
Apr 17, 2025 118.67 124.94 118.61 124.22 318,195 +5.74(+4.84%)
Apr 16, 2025 117.02 122.00 116.53 118.48 290,708 +0.47(+0.40%)
Apr 15, 2025 114.16 118.59 113.18 118.01 285,159 +2.10(+1.81%)
Apr 14, 2025 120.49 120.49 113.81 115.91 279,409 -2.76(-2.33%)
Apr 11, 2025 110.98 118.90 110.98 118.67 372,809 +8.15(+7.37%)
Apr 10, 2025 115.00 117.50 109.14 110.52 335,152 -5.79(-4.98%)
Apr 09, 2025 113.69 125.00 108.61 116.31 607,630 +4.19(+3.74%)
Apr 08, 2025 120.59 121.96 110.56 112.12 531,528 +2.58(+2.36%)
Apr 07, 2025 105.00 112.30 100.00 109.54 450,066 +1.02(+0.94%)
Apr 04, 2025 109.85 110.69 104.23 108.52 578,098 -7.25(-6.26%)
Apr 03, 2025 118.50 119.84 114.50 115.77 435,665 -9.04(-7.24%)
Apr 02, 2025 126.99 128.72 122.00 124.81 242,628 -3.34(-2.61%)
Apr 01, 2025 125.90 130.30 125.79 128.15 236,554 +2.90(+2.32%)
Mar 31, 2025 123.54 126.15 121.36 125.25 245,939 -1.24(-0.98%)
Mar 28, 2025 130.78 131.93 124.23 126.49 219,114 -5.59(-4.23%)
Mar 27, 2025 129.32 132.78 125.33 132.08 223,189 +2.00(+1.54%)
Mar 26, 2025 130.04 132.88 127.41 130.08 203,781 -0.10(-0.08%)
Mar 25, 2025 129.39 134.99 129.39 130.18 314,800 +0.73(+0.56%)
Mar 24, 2025 127.25 131.68 126.12 129.45 247,444 +4.39(+3.51%)
Mar 21, 2025 122.80 125.87 122.00 125.06 998,891 +0.05(+0.04%)
Mar 20, 2025 125.44 129.53 122.20 125.01 300,344 -1.82(-1.43%)
Mar 19, 2025 130.00 130.75 125.70 126.83 292,825 -3.13(-2.41%)
Mar 18, 2025 128.64 130.49 123.57 129.96 292,423 +3.22(+2.54%)
Mar 17, 2025 131.40 131.71 126.00 126.74 330,466 -4.66(-3.55%)
Mar 14, 2025 134.53 134.78 128.90 131.40 323,272 -0.76(-0.58%)
Mar 13, 2025 128.44 133.74 127.54 132.16 232,441 +2.21(+1.70%)
Mar 12, 2025 142.48 143.01 129.87 129.95 370,029 -11.64(-8.22%)
Mar 11, 2025 139.55 142.43 136.68 141.59 354,365 +5.03(+3.68%)
Mar 10, 2025 132.18 138.41 130.43 136.56 384,287 +3.77(+2.84%)
Mar 07, 2025 134.34 135.52 131.79 132.79 265,459 -1.17(-0.87%)
Mar 06, 2025 131.59 134.61 129.03 133.96 285,949 +1.00(+0.75%)
Mar 05, 2025 132.88 135.07 126.32 132.96 486,800 +0.64(+0.48%)
Mar 04, 2025 128.62 135.47 125.81 132.32 499,326 +0.74(+0.56%)
Mar 03, 2025 140.89 146.62 130.87 131.58 622,674 -5.94(-4.32%)
Feb 28, 2025 151.57 156.06 131.57 137.52 966,910 -11.04(-7.43%)
Feb 27, 2025 149.00 151.53 146.26 148.56 414,252 -0.68(-0.46%)
Feb 26, 2025 151.28 153.29 146.85 149.24 335,476 -1.54(-1.02%)
Feb 25, 2025 155.38 155.38 148.09 150.78 366,871 -5.83(-3.72%)
Feb 24, 2025 156.58 161.27 154.00 156.61 339,586 +2.91(+1.89%)
Feb 21, 2025 163.43 163.68 153.00 153.70 289,377 -7.46(-4.63%)
Feb 20, 2025 163.30 165.25 158.78 161.16 274,845 -1.28(-0.79%)
Feb 19, 2025 168.76 169.25 160.36 162.44 284,251 -7.83(-4.60%)
Feb 18, 2025 170.00 171.68 165.62 170.27 269,286 +2.21(+1.32%)
Feb 14, 2025 185.16 186.44 168.03 168.06 432,001 -16.45(-8.92%)
Feb 13, 2025 180.23 184.78 180.00 184.51 145,403 +4.96(+2.76%)
Feb 12, 2025 183.45 185.59 179.54 179.55 165,687 -6.09(-3.28%)
Feb 11, 2025 182.56 187.28 181.28 185.64 125,084 +2.17(+1.18%)
Feb 10, 2025 180.01 189.00 180.01 183.47 269,513 +4.33(+2.42%)
Feb 07, 2025 181.95 184.34 177.98 179.14 276,005 -0.56(-0.31%)
Feb 06, 2025 187.99 192.34 179.14 179.70 241,658 -5.85(-3.15%)
Feb 05, 2025 185.46 187.15 180.15 185.55 166,988 +0.13(+0.07%)
Feb 04, 2025 178.50 187.01 178.50 185.42 155,055 +5.14(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.