Skip to main content

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

104.50 -7.98 (-7.09%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 107.47 114.68 105.00 112.48 696,608 +7.60(+7.25%)
Jun 27, 2025 101.16 106.00 100.09 104.88 721,951 +5.11(+5.12%)
Jun 26, 2025 100.51 103.75 98.90 99.77 332,886 +0.31(+0.31%)
Jun 25, 2025 103.80 104.69 97.41 99.46 551,007 -4.88(-4.68%)
Jun 24, 2025 106.98 107.00 103.30 104.34 260,488 -1.68(-1.58%)
Jun 23, 2025 107.00 109.08 103.31 106.02 350,626 -0.99(-0.93%)
Jun 20, 2025 116.93 116.93 107.01 107.01 614,770 -8.70(-7.52%)
Jun 18, 2025 113.34 118.00 112.19 115.71 171,036 +2.74(+2.43%)
Jun 17, 2025 113.78 118.67 111.33 112.97 220,586 -0.12(-0.11%)
Jun 16, 2025 114.00 114.04 110.12 113.09 226,388 +0.47(+0.42%)
Jun 13, 2025 109.26 112.70 109.00 112.62 229,749 +2.32(+2.10%)
Jun 12, 2025 109.68 111.19 108.78 110.30 170,822 -1.02(-0.92%)
Jun 11, 2025 111.60 113.00 109.57 111.32 219,852 -0.46(-0.41%)
Jun 10, 2025 114.12 114.54 110.71 111.78 219,021 -0.38(-0.34%)
Jun 09, 2025 111.76 114.32 108.55 112.16 261,677 +1.58(+1.43%)
Jun 06, 2025 109.23 111.30 109.00 110.58 218,473 +2.94(+2.73%)
Jun 05, 2025 111.45 111.45 107.61 107.64 261,660 -3.49(-3.14%)
Jun 04, 2025 111.70 113.53 109.70 111.13 347,456 -0.38(-0.34%)
Jun 03, 2025 109.01 111.78 102.12 111.51 350,022 +1.30(+1.18%)
Jun 02, 2025 113.73 117.03 109.34 110.21 394,507 -1.83(-1.63%)
May 30, 2025 113.45 114.51 111.95 112.04 283,583 -3.60(-3.11%)
May 29, 2025 115.81 116.50 113.36 115.64 220,084 +0.09(+0.08%)
May 28, 2025 119.14 119.40 115.52 115.55 227,067 -4.82(-4.00%)
May 27, 2025 117.00 121.95 116.36 120.37 296,662 +4.41(+3.80%)
May 23, 2025 112.94 117.80 112.53 115.96 282,655 +0.90(+0.78%)
May 22, 2025 119.99 120.13 114.83 115.06 348,348 -6.31(-5.20%)
May 21, 2025 121.06 124.74 120.86 121.37 189,406 -1.79(-1.45%)
May 20, 2025 122.95 124.46 120.13 123.16 151,006 +0.13(+0.11%)
May 19, 2025 123.54 123.61 120.51 123.03 210,563 -2.38(-1.90%)
May 16, 2025 120.76 126.98 119.26 125.41 222,989 +3.92(+3.23%)
May 15, 2025 119.71 122.03 116.94 121.49 340,670 -0.64(-0.52%)
May 14, 2025 126.98 128.38 120.51 122.13 323,791 -5.54(-4.34%)
May 13, 2025 120.00 128.43 119.55 127.67 371,243 +8.66(+7.28%)
May 12, 2025 119.17 121.50 114.85 119.01 456,728 +5.58(+4.92%)
May 09, 2025 113.25 119.00 111.72 113.43 717,510 -10.54(-8.50%)
May 08, 2025 125.47 126.86 121.06 123.97 415,231 -1.86(-1.48%)
May 07, 2025 130.00 130.33 123.86 125.83 286,083 -2.85(-2.21%)
May 06, 2025 128.89 129.70 123.06 128.68 179,140 +0.30(+0.23%)
May 05, 2025 126.59 128.78 125.47 128.38 149,082 +1.69(+1.33%)
May 02, 2025 123.61 127.91 121.62 126.69 196,905 +5.48(+4.52%)
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.