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 (NQ: AMR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 -147090 -174771 -143715 -161211 4,294,967,283 +0.00(+0.00%)
Feb 27, 2019 -206200 -208325 -122471 -141404 4,294,967,271 +0.00(+0.00%)
Feb 26, 2019 -299928 -306176 -174958 -209387 4,294,967,250 +0.00(+0.00%)
Feb 25, 2019 -612353 -612353 -562365 -568613 4,294,967,295 +0.00(+0.00%)
Feb 22, 2019 -606104 -606104 -562365 -587359 4,294,967,295 +0.00(+0.00%)
Feb 21, 2019 -631098 -637347 -567301 -575549 4,294,967,294 +0.00(+0.00%)
Feb 20, 2019 -624850 -637347 -593607 -606104 4,294,967,295 +0.00(+0.00%)
Feb 19, 2019 -637347 -662341 -624850 -631098 4,294,967,295 +0.00(+0.00%)
Feb 15, 2019 -624850 -665465 -624850 -637347 4,294,967,295 +0.00(+0.00%)
Feb 14, 2019 -624850 -643595 -601231 -624288 4,294,967,295 +0.00(+0.00%)
Feb 13, 2019 -556116 -634223 -531122 -613853 4,294,967,294 +0.00(+0.00%)
Feb 12, 2019 -499568 -531122 -487383 -515376 4,294,967,295 +0.00(+0.00%)
Feb 11, 2019 -493631 -506128 -481134 -481134 4,294,967,294 +0.00(+0.00%)
Feb 08, 2019 -531122 -549868 -481134 -481134 4,294,967,294 +0.00(+0.00%)
Feb 07, 2019 -593607 -593607 -521062 -523624 4,294,967,294 +0.00(+0.00%)
Feb 06, 2019 -611728 -611728 -564427 -568613 0 +0.00(+0.00%)
Feb 05, 2019 -599856 -631098 -595669 -595669 0 +0.00(+0.00%)
Feb 04, 2019 -624850 -624850 -593607 -596919 4,294,967,295 +0.00(+0.00%)
Feb 01, 2019 -593607 -624850 -593607 -612353 4,294,967,295 +0.00(+0.00%)
Jan 31, 2019 -631098 -649844 -593607 -598606 4,294,967,295 +0.00(+0.00%)
Jan 30, 2019 -631098 -653093 -609791 -624850 4,294,967,292 +0.00(+0.00%)
Jan 29, 2019 -656092 -662341 -593670 -623288 4,294,967,293 +0.00(+0.00%)
Jan 28, 2019 -687335 -687335 -643595 -649844 0 +0.00(+0.00%)
Jan 25, 2019 -681086 -718577 -674838 -681086 4,294,967,295 +0.00(+0.00%)
Jan 24, 2019 -649844 -706080 -646720 -668589 4,294,967,295 +0.00(+0.00%)
Jan 23, 2019 -706080 -718577 -631098 -656092 4,294,967,294 +0.00(+0.00%)
Jan 22, 2019 -731074 -762317 -687335 -699832 4,294,967,294 +0.00(+0.00%)
Jan 18, 2019 -724826 -743571 -699832 -731074 0 +0.00(+0.00%)
Jan 17, 2019 -749820 -762317 -696708 -721702 0 +0.00(+0.00%)
Jan 16, 2019 -756068 -781062 -749820 -752944 0 +0.00(+0.00%)
Jan 15, 2019 -743571 -762317 -737323 -756068 0 +0.00(+0.00%)
Jan 14, 2019 -724826 -762317 -722202 -737323 4,294,967,295 +0.00(+0.00%)
Jan 11, 2019 -749820 -749820 -681086 -731074 4,294,967,295 +0.00(+0.00%)
Jan 10, 2019 -749820 -793559 -718577 -749820 4,294,967,294 +0.00(+0.00%)
Jan 09, 2019 -843547 -856044 -712329 -762317 4,294,967,294 +0.00(+0.00%)
Jan 08, 2019 -818553 -849796 -806056 -812305 4,294,967,295 +0.00(+0.00%)
Jan 07, 2019 -824802 -848109 -781062 -806056 4,294,967,294 +0.00(+0.00%)
Jan 04, 2019 -818553 -906032 -781062 -799808 4,294,967,291 +0.00(+0.00%)
Jan 03, 2019 -699832 -818553 -662341 -812305 4,294,967,291 +0.00(+0.00%)
Jan 02, 2019 -624850 -724826 -612353 -693583 4,294,967,295 +0.00(+0.00%)
Dec 31, 2018 -624850 -643595 -534247 -624850 4,294,967,291 +0.00(+0.00%)
Dec 28, 2018 -606104 -649844 -593607 -624850 4,294,967,292 +0.00(+0.00%)
Dec 27, 2018 -562365 -624850 -562365 -624538 4,294,967,293 +0.00(+0.00%)
Dec 26, 2018 -549868 -593545 -512314 -562427 4,294,967,292 +0.00(+0.00%)
Dec 24, 2018 -524874 -543619 -468637 -531122 4,294,967,294 +0.00(+0.00%)
Dec 21, 2018 -537371 -668589 -506128 -518625 4,294,967,277 +0.00(+0.00%)
Dec 20, 2018 -583172 -624787 -516314 -520313 4,294,967,286 +0.00(+0.00%)
Dec 19, 2018 -611103 -656092 -564677 -577924 4,294,967,292 +0.00(+0.00%)
Dec 18, 2018 -649844 -668589 -592108 -602480 4,294,967,292 +0.00(+0.00%)
Dec 17, 2018 -787311 -799808 -643595 -649844 4,294,967,292 +0.00(+0.00%)
Dec 14, 2018 -824802 -849796 -781062 -781062 4,294,967,294 +0.00(+0.00%)
Dec 13, 2018 -881038 -912281 -812305 -824802 4,294,967,293 +0.00(+0.00%)
Dec 12, 2018 -912281 -912281 -831050 -874790 4,294,967,294 +0.00(+0.00%)
Dec 11, 2018 -924778 -924778 -881038 -887287 4,294,967,295 +0.00(+0.00%)
Dec 10, 2018 -999760 -1012260 -874790 -899784 4,294,967,295 +0.00(+0.00%)
Dec 07, 2018 -1037250 -1062240 -977890 -987263 4,294,967,295 +0.00(+0.00%)
Dec 06, 2018 -974766 -1018510 -906032 -999760 4,294,967,291 +0.00(+0.00%)
Dec 04, 2018 -1099740 -1137230 -999760 -1006010 4,294,967,294 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.