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

Historical Prices For Alta Mesa Resources, Inc. - Class A Common Stock (AMR)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	109.85	110.69	104.23	108.52	578,098	108.52
4/03/2025	118.50	119.84	114.50	115.77	435,665	115.77
4/02/2025	126.99	128.72	122.00	124.81	242,628	124.81
4/01/2025	125.90	130.30	125.79	128.15	236,554	128.15
3/31/2025	123.54	126.15	121.36	125.25	245,939	125.25
3/28/2025	130.78	131.93	124.23	126.49	219,114	126.49
3/27/2025	129.32	132.78	125.33	132.08	223,189	132.08
3/26/2025	130.04	132.88	127.41	130.08	203,781	130.08
3/25/2025	129.39	134.99	129.39	130.18	314,800	130.18
3/24/2025	127.25	131.68	126.12	129.45	247,444	129.45
3/21/2025	122.80	125.87	122.00	125.06	998,891	125.06
3/20/2025	125.44	129.53	122.20	125.01	300,344	125.01
3/19/2025	130.00	130.75	125.70	126.83	292,825	126.83
3/18/2025	128.64	130.49	123.57	129.96	292,423	129.96
3/17/2025	131.40	131.71	126.00	126.74	330,466	126.74
3/14/2025	134.53	134.78	128.90	131.40	323,272	131.40
3/13/2025	128.44	133.74	127.54	132.16	232,441	132.16
3/12/2025	142.48	143.01	129.87	129.95	370,029	129.95
3/11/2025	139.55	142.43	136.68	141.59	354,365	141.59
3/10/2025	132.18	138.41	130.43	136.56	384,287	136.56
3/07/2025	134.34	135.52	131.79	132.79	265,459	132.79
3/06/2025	131.59	134.61	129.03	133.96	285,949	133.96
3/05/2025	132.88	135.07	126.32	132.96	486,800	132.96
3/04/2025	128.62	135.47	125.81	132.32	499,326	132.32
3/03/2025	140.89	146.62	130.87	131.58	622,674	131.58
2/28/2025	151.57	156.06	131.57	137.52	966,910	137.52
2/27/2025	149.00	151.53	146.26	148.56	414,252	148.56
2/26/2025	151.28	153.29	146.85	149.24	335,476	149.24
2/25/2025	155.38	155.38	148.09	150.78	366,871	150.78
2/24/2025	156.58	161.27	154.00	156.61	339,586	156.61
2/21/2025	163.43	163.68	153.00	153.70	289,377	153.70
2/20/2025	163.30	165.25	158.78	161.16	274,845	161.16
2/19/2025	168.76	169.25	160.36	162.44	284,251	162.44
2/18/2025	170.00	171.68	165.62	170.27	269,286	170.27
2/14/2025	185.16	186.44	168.03	168.06	432,001	168.06
2/13/2025	180.23	184.78	180.00	184.51	145,403	184.51
2/12/2025	183.45	185.59	179.54	179.55	165,687	179.55
2/11/2025	182.56	187.28	181.28	185.64	125,084	185.64
2/10/2025	180.01	189.00	180.01	183.47	269,513	183.47
2/07/2025	181.95	184.34	177.98	179.14	276,005	179.14
2/06/2025	187.99	192.34	179.14	179.70	241,658	179.70
2/05/2025	185.46	187.15	180.15	185.55	166,988	185.55
2/04/2025	178.50	187.01	178.34	185.42	155,055	185.42
2/03/2025	180.00	185.07	178.96	180.28	155,721	180.28
1/31/2025	185.50	185.75	181.54	183.17	149,638	183.17
1/30/2025	190.91	190.91	182.88	186.90	124,455	186.90
1/29/2025	184.44	190.75	184.44	189.00	120,665	189.00
1/28/2025	188.75	190.57	184.10	184.53	118,230	184.53
1/27/2025	194.20	195.09	188.02	188.22	166,999	188.22
1/24/2025	200.55	201.75	193.24	193.84	142,575	193.84
1/23/2025	194.11	203.97	194.00	199.22	203,123	199.22
1/22/2025	197.30	198.55	191.29	193.40	193,814	193.40
1/21/2025	195.96	199.10	192.31	196.42	139,182	196.42
1/17/2025	192.00	193.12	190.48	192.65	116,285	192.65
1/16/2025	190.37	193.16	187.97	190.10	150,803	190.10
1/15/2025	197.52	197.52	190.51	191.30	162,805	191.30
1/14/2025	198.44	200.00	188.00	192.49	321,133	192.49
1/13/2025	175.80	195.75	173.55	194.99	378,340	194.99
1/10/2025	187.55	187.55	176.01	176.67	276,319	176.67
1/08/2025	188.00	189.19	185.30	187.42	174,973	187.42
1/07/2025	192.00	193.42	187.75	190.01	245,882	190.01