Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

125.78 -8.53 (-6.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 133.60 133.60 122.72 125.78 560,607 -8.53(-6.35%)
Jul 25, 2025 136.49 137.49 131.29 134.31 272,100 -3.78(-2.74%)
Jul 24, 2025 134.13 138.56 133.37 138.09 330,114 +1.51(+1.11%)
Jul 23, 2025 142.87 142.87 136.04 136.58 471,198 -4.77(-3.37%)
Jul 22, 2025 134.90 145.42 133.99 141.35 893,598 +15.28(+12.12%)
Jul 21, 2025 128.08 133.72 125.51 126.07 363,414 +1.80(+1.45%)
Jul 18, 2025 123.36 128.33 121.57 124.27 346,272 +1.52(+1.24%)
Jul 17, 2025 115.00 123.42 114.72 122.75 383,218 +8.86(+7.78%)
Jul 16, 2025 116.44 117.15 113.78 113.89 272,837 -1.70(-1.47%)
Jul 15, 2025 116.57 119.60 115.25 115.59 269,165 -1.50(-1.28%)
Jul 14, 2025 122.71 127.30 116.60 117.09 521,010 -5.50(-4.49%)
Jul 11, 2025 116.09 123.69 114.94 122.59 434,163 +5.10(+4.34%)
Jul 10, 2025 111.32 119.80 111.32 117.49 436,776 +8.28(+7.58%)
Jul 09, 2025 112.28 112.52 109.21 109.21 344,731 -3.07(-2.73%)
Jul 08, 2025 111.50 115.97 109.81 112.28 369,689 -0.06(-0.05%)
Jul 07, 2025 115.08 117.38 110.77 112.34 430,490 -4.30(-3.69%)
Jul 03, 2025 118.14 118.14 111.94 116.64 354,545 -2.15(-1.81%)
Jul 02, 2025 108.57 121.53 107.86 118.79 817,358 +13.80(+13.14%)
Jul 01, 2025 110.95 111.24 104.42 104.99 495,541 -7.49(-6.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.