Indicators

Markets:

News

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

186.45 -3.59 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	188.45	190.50	182.46	186.45	226,797	-3.59(-1.89%)
Apr 29, 2026	196.81	198.82	189.70	190.04	246,565	-5.35(-2.74%)
Apr 28, 2026	196.39	199.18	191.58	195.39	135,666	+0.45(+0.23%)
Apr 27, 2026	188.33	196.00	188.32	194.94	175,574	+7.71(+4.12%)
Apr 24, 2026	191.00	195.00	187.13	187.23	292,375	-11.68(-5.87%)
Apr 23, 2026	208.53	208.53	198.87	198.91	200,334	-9.72(-4.66%)
Apr 22, 2026	208.97	212.00	206.29	208.63	223,459	+1.86(+0.90%)
Apr 21, 2026	195.46	209.23	195.46	206.77	380,763	+11.74(+6.02%)
Apr 20, 2026	192.00	198.00	189.95	195.03	256,786	+3.33(+1.74%)
Apr 17, 2026	190.04	192.21	182.00	191.70	214,031	+2.14(+1.13%)
Apr 16, 2026	194.48	199.34	188.01	189.56	242,959	-3.99(-2.06%)
Apr 15, 2026	185.40	195.22	183.01	193.55	249,135	+6.69(+3.58%)
Apr 14, 2026	193.90	194.10	186.03	186.86	203,379	-7.23(-3.73%)
Apr 13, 2026	194.15	197.91	191.82	194.09	178,322	+1.57(+0.82%)
Apr 10, 2026	186.10	197.39	186.10	192.52	165,330	+7.32(+3.95%)
Apr 09, 2026	200.37	201.62	181.21	185.20	366,884	-14.04(-7.05%)
Apr 08, 2026	200.07	204.21	191.09	199.24	372,061	-4.50(-2.21%)
Apr 07, 2026	209.15	211.00	201.50	203.74	214,387	-4.40(-2.11%)
Apr 06, 2026	211.04	211.04	202.50	208.14	135,717	-1.17(-0.56%)
Apr 02, 2026	197.46	209.63	197.46	209.31	206,421	+10.98(+5.54%)
Apr 01, 2026	206.39	210.45	198.09	198.33	274,909	-6.94(-3.38%)
Mar 31, 2026	215.45	217.91	204.01	205.27	309,942	-8.97(-4.19%)
Mar 30, 2026	226.80	231.63	210.78	214.24	378,385	-9.02(-4.04%)
Mar 27, 2026	215.69	224.98	213.10	223.26	255,051	+7.34(+3.40%)
Mar 26, 2026	214.27	220.87	214.27	215.92	283,413	-1.61(-0.74%)
Mar 25, 2026	218.00	223.02	214.38	217.53	266,521	-0.44(-0.20%)
Mar 24, 2026	199.77	222.18	199.77	217.97	553,834	+17.34(+8.64%)
Mar 23, 2026	194.53	203.37	192.15	200.63	456,591	+6.94(+3.58%)
Mar 20, 2026	199.17	200.00	190.60	193.69	391,159	-5.23(-2.63%)
Mar 19, 2026	195.99	213.48	194.21	198.92	356,091	+2.84(+1.45%)
Mar 18, 2026	190.44	198.99	187.40	196.08	198,536	+5.21(+2.73%)
Mar 17, 2026	187.81	191.02	183.43	190.87	245,495	+3.62(+1.93%)
Mar 16, 2026	190.20	192.49	184.00	187.25	164,273	-0.61(-0.32%)
Mar 13, 2026	191.24	191.51	184.50	187.86	232,505	-1.62(-0.85%)
Mar 12, 2026	191.84	197.21	186.48	189.48	435,174	+1.93(+1.03%)
Mar 11, 2026	179.75	188.23	178.98	187.55	248,108	+6.75(+3.73%)
Mar 10, 2026	174.70	185.53	171.85	180.80	294,716	+5.62(+3.21%)
Mar 09, 2026	167.00	180.48	166.40	175.18	304,388	+6.58(+3.90%)
Mar 06, 2026	167.39	171.17	166.00	168.60	218,697	-0.45(-0.27%)
Mar 05, 2026	181.88	181.88	167.90	169.05	345,745	-13.64(-7.47%)
Mar 04, 2026	175.93	184.82	171.93	182.69	394,950	+9.24(+5.33%)
Mar 03, 2026	159.22	174.37	155.50	173.45	386,907	+8.27(+5.01%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.