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 )

191.30 -1.19 (-0.62%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 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 (%)
Jan 15, 2025 197.52 197.52 190.51 191.30 162,805 -1.19(-0.62%)
Jan 14, 2025 198.44 200.00 188.00 192.49 321,133 -2.50(-1.28%)
Jan 13, 2025 175.80 195.75 173.55 194.99 378,340 +18.32(+10.37%)
Jan 10, 2025 187.55 187.55 176.01 176.67 276,319 -10.75(-5.74%)
Jan 08, 2025 188.00 189.19 185.30 187.42 174,973 -2.59(-1.36%)
Jan 07, 2025 192.00 193.42 187.75 190.01 245,882 -1.23(-0.64%)
Jan 06, 2025 199.41 200.44 191.17 191.24 218,036 -5.72(-2.90%)
Jan 03, 2025 199.68 200.65 195.00 196.96 248,277 -4.73(-2.35%)
Jan 02, 2025 204.27 206.88 199.18 201.69 141,556 +1.57(+0.78%)
Dec 31, 2024 200.12 0 -0.99(-0.49%)
Dec 30, 2024 199.53 202.25 197.06 201.11 155,336 +2.13(+1.07%)
Dec 27, 2024 197.66 200.68 195.47 198.98 146,796 +0.14(+0.07%)
Dec 26, 2024 200.00 201.70 197.00 198.84 117,443 -1.01(-0.51%)
Dec 24, 2024 202.24 202.61 197.47 199.85 102,628 -2.06(-1.02%)
Dec 23, 2024 201.20 204.32 198.99 201.91 190,250 +0.65(+0.32%)
Dec 20, 2024 200.13 206.75 200.13 201.26 479,252 -3.74(-1.82%)
Dec 19, 2024 209.59 213.96 201.89 205.00 128,232 -3.31(-1.59%)
Dec 18, 2024 213.30 217.25 203.25 208.31 206,762 -3.42(-1.62%)
Dec 17, 2024 216.46 216.46 210.20 211.73 222,744 -6.76(-3.09%)
Dec 16, 2024 227.27 229.00 216.30 218.49 191,039 -10.22(-4.47%)
Dec 13, 2024 229.96 231.99 226.66 228.71 126,985 -2.89(-1.25%)
Dec 12, 2024 225.64 233.20 222.73 231.60 121,435 +3.26(+1.43%)
Dec 11, 2024 237.84 237.84 228.12 228.34 169,114 -7.08(-3.01%)
Dec 10, 2024 229.65 235.86 225.84 235.42 189,870 +3.18(+1.37%)
Dec 09, 2024 232.20 243.74 231.24 232.24 229,038 +7.66(+3.41%)
Dec 06, 2024 238.01 238.01 222.00 224.58 171,875 -10.12(-4.31%)
Dec 05, 2024 240.00 240.00 232.06 234.70 109,538 -1.50(-0.64%)
Dec 04, 2024 240.77 245.76 236.20 236.20 139,162 -6.27(-2.59%)
Dec 03, 2024 243.65 245.60 240.10 242.47 120,429 +0.00(+0.00%)
Dec 02, 2024 248.77 249.27 239.38 242.47 146,933 -3.10(-1.26%)
Nov 29, 2024 251.13 253.93 243.07 245.57 90,564 -5.09(-2.03%)
Nov 27, 2024 250.95 255.04 249.25 250.66 163,354 +3.61(+1.46%)
Nov 26, 2024 248.77 250.10 243.01 247.05 153,537 -1.67(-0.67%)
Nov 25, 2024 246.22 250.08 242.93 248.72 182,305 +3.26(+1.33%)
Nov 22, 2024 249.69 250.61 241.71 245.46 168,818 -6.27(-2.49%)
Nov 21, 2024 245.00 253.43 242.10 251.73 186,976 +8.37(+3.44%)
Nov 20, 2024 241.69 247.63 240.11 243.36 113,099 +2.03(+0.84%)
Nov 19, 2024 237.89 242.97 235.01 241.33 164,011 -1.13(-0.47%)
Nov 18, 2024 239.21 246.00 238.11 242.46 174,456 +7.29(+3.10%)
Nov 15, 2024 240.00 243.08 234.51 235.17 167,933 -0.61(-0.26%)
Nov 14, 2024 240.60 241.22 233.65 235.78 130,475 -2.22(-0.93%)
Nov 13, 2024 235.94 240.25 234.10 238.00 117,736 +1.54(+0.65%)
Nov 12, 2024 235.59 237.24 231.20 236.46 160,922 -3.37(-1.41%)
Nov 11, 2024 236.21 242.65 231.86 239.83 209,420 +3.16(+1.34%)
Nov 08, 2024 234.10 238.09 229.35 236.67 201,718 -2.35(-0.98%)
Nov 07, 2024 239.84 241.11 234.54 239.02 176,387 -2.90(-1.20%)
Nov 06, 2024 235.95 242.23 223.01 241.92 351,618 +18.98(+8.51%)
Nov 05, 2024 212.38 224.77 212.38 222.94 216,950 +9.55(+4.48%)
Nov 04, 2024 205.95 215.99 202.71 213.39 252,680 +10.79(+5.33%)
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 and Conditions.