AMR - Alta Mesa Resources, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20190.03600.04000.02600.04000.04003,586,616
Sep 24, 2019------
Sep 23, 20190.08900.08900.07700.08000.08005,052,700
Sep 20, 20190.08600.09300.08500.09000.09004,685,000
Sep 19, 20190.08000.11000.08000.08500.08508,786,900
Sep 18, 20190.10000.10200.08300.08400.08408,114,200
Sep 17, 20190.11500.14000.09500.12000.120011,442,500
Sep 16, 20190.07500.12000.07500.10900.109018,343,200
Sep 13, 20190.07000.07600.06900.07300.07303,858,300
Sep 12, 20190.06900.07700.06500.07500.07505,896,700
Sep 11, 20190.07400.08000.07000.07700.07702,068,300
Sep 10, 20190.08400.08400.06700.07000.07004,021,800
Sep 09, 20190.08000.09000.08000.08300.08302,427,600
Sep 06, 20190.09000.09300.08600.08900.08902,146,200
Sep 05, 20190.09000.09400.09000.09300.09301,437,300
Sep 04, 20190.09300.09800.09000.09200.09202,130,100
Sep 03, 20190.09600.09800.09100.09600.09601,224,900
Aug 30, 20190.09100.09900.08900.09700.09702,641,100
Aug 29, 20190.09100.09800.09000.09400.09403,072,000
Aug 28, 20190.10000.10600.08500.09000.09005,374,500
Aug 27, 20190.12100.12100.10600.10700.10703,333,700
Aug 26, 20190.11500.12300.11000.11900.11901,816,700
Aug 23, 20190.11300.11600.11000.11400.11401,363,000
Aug 22, 20190.12100.12100.10600.11700.1170951,800
Aug 21, 20190.12400.12400.11400.11900.1190745,100
Aug 20, 20190.13000.13000.12000.12400.12401,104,200
Aug 19, 20190.12200.12800.11900.12500.12501,619,100
Aug 16, 20190.11500.12800.10500.11800.11802,128,300
Aug 15, 20190.12500.13400.12500.12500.12501,379,500
Aug 14, 20190.14000.14000.11500.13400.13402,285,600
Aug 13, 20190.14500.15000.13900.14200.14201,625,200
Aug 12, 20190.14200.15600.14000.14900.14904,349,000
Aug 09, 20190.14700.15000.13800.14500.14501,819,200
Aug 08, 20190.14000.15000.13800.14600.14601,335,100
Aug 07, 20190.13800.14400.13200.14100.14101,584,800
Aug 06, 20190.14300.14800.13600.14100.14101,105,300
Aug 05, 20190.14500.16000.13500.14200.14202,385,700
Aug 02, 20190.14200.14900.13500.14000.14001,431,300
Aug 01, 20190.15800.16000.13800.14200.14201,451,100
Jul 31, 20190.14500.16000.14000.15000.15002,550,100
Jul 30, 20190.13400.14900.13000.14600.14602,148,800
Jul 29, 20190.14000.14400.13500.13500.13501,362,000
Jul 26, 20190.14400.14400.13600.14000.14001,510,400
Jul 25, 20190.14300.14800.14000.14400.14401,709,100
Jul 24, 20190.15000.15200.14000.14300.14301,505,400
Jul 23, 20190.15200.15200.14400.14600.14601,531,500
Jul 22, 20190.16000.16000.14600.14700.14701,413,400
Jul 19, 20190.16000.16000.15100.15400.1540789,900
Jul 18, 20190.16400.16800.15200.15800.15801,403,400
Jul 17, 20190.17500.17700.15500.16200.16201,735,800
Jul 16, 20190.18000.18300.16600.16800.16802,546,900
Jul 15, 20190.17000.18500.16800.17600.17602,864,600
Jul 12, 20190.17200.17700.16500.17300.17301,537,600
Jul 11, 20190.18000.18000.16500.17600.17601,974,600
Jul 10, 20190.17000.18500.16000.17000.17005,434,800
Jul 09, 20190.19000.19800.16200.16200.16204,524,600
Jul 08, 20190.15900.22800.15200.19300.193019,298,000
Jul 05, 20190.15000.15800.14500.15100.15101,854,800
Jul 03, 20190.14500.15300.14500.15000.15001,135,100
Jul 02, 20190.14800.14800.14000.14400.14401,732,300
Jul 01, 20190.15200.15200.14000.14200.14202,148,900
Jun 28, 20190.15900.15900.14000.14600.146011,242,600
Jun 27, 20190.16000.16600.15000.15000.15002,666,000
Jun 26, 20190.15600.16700.15400.15400.15401,519,000
Jun 25, 20190.17500.18000.15300.15500.15502,227,700
Jun 24, 20190.18500.18500.16500.17300.17301,421,100
Jun 21, 20190.17300.18600.17000.18000.18002,232,400
Jun 20, 20190.18000.19500.17200.17900.17902,253,100
Jun 19, 20190.17800.19700.16500.17500.17503,275,700
Jun 18, 20190.15300.22000.15300.17400.174010,839,100
Jun 17, 20190.15800.16800.15000.15300.15301,854,500
Jun 14, 20190.16400.17900.15300.15700.15702,913,500
Jun 13, 20190.16500.16500.15300.15700.15702,407,800
Jun 12, 20190.15300.17400.14800.15600.15604,065,100
Jun 11, 20190.16500.17000.14500.14800.14802,731,000
Jun 10, 20190.17300.17700.15700.16500.16502,821,800
Jun 07, 20190.18000.18700.16000.17000.17003,173,400
Jun 06, 20190.18700.20300.15200.18200.18205,761,300
Jun 05, 20190.21200.25900.16000.17600.176014,486,000
Jun 04, 20190.14900.44000.14900.20800.208080,706,700
Jun 03, 20190.15800.16100.13900.14700.14702,343,500
May 31, 20190.13800.15500.13500.14500.14502,940,000
May 30, 20190.14100.14500.12600.14000.14002,421,800
May 29, 20190.13700.15000.12500.14300.14303,994,800
May 28, 20190.12000.16100.12000.13700.13704,301,500
May 24, 20190.12200.12500.11200.12300.12302,726,200
May 23, 20190.12000.12500.11200.12100.12105,553,400
May 22, 20190.13300.13400.11200.12000.12002,373,000
May 21, 20190.13000.14000.12500.13000.13001,883,100
May 20, 20190.17000.24000.13100.13200.13209,370,300
May 17, 20190.18300.18600.17100.17600.17601,733,000
May 16, 20190.18700.19000.18100.18700.1870555,300
May 15, 20190.19000.19900.17900.18700.18701,088,900
May 14, 20190.20700.21500.18500.19000.19001,592,100
May 13, 20190.21500.21700.17800.19700.19701,956,500
May 10, 20190.21900.22500.20900.21300.2130606,500
May 09, 20190.22000.22500.20000.21700.21702,676,600
May 08, 20190.21200.22100.20900.21900.21901,029,500
May 07, 20190.22100.22900.20500.21100.21101,013,900
May 06, 20190.22500.23800.20700.22300.22301,629,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...