Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp (NY: AMPY )

6.810 -0.310 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 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 (%)
Nov 30, 2021 3.050 3.200 2.940 3.160 850,709 +0.01(+0.32%)
Nov 29, 2021 3.230 3.370 3.110 3.150 457,440 +0.01(+0.32%)
Nov 26, 2021 2.950 3.170 2.950 3.140 704,488 -0.15(-4.56%)
Nov 24, 2021 3.240 3.440 3.200 3.290 930,807 +0.05(+1.54%)
Nov 23, 2021 2.960 3.305 2.960 3.240 1,467,575 +0.29(+9.83%)
Nov 22, 2021 2.720 3.020 2.720 2.950 1,321,400 +0.28(+10.49%)
Nov 19, 2021 2.700 2.710 2.600 2.670 777,305 -0.10(-3.61%)
Nov 18, 2021 2.710 2.800 2.750 2.770 1,511,749 -0.06(-2.12%)
Nov 17, 2021 2.840 3.015 2.785 2.830 847,776 -0.07(-2.41%)
Nov 16, 2021 3.020 3.020 2.885 2.900 948,250 -0.13(-4.29%)
Nov 15, 2021 3.160 3.200 2.900 3.030 1,574,122 -0.10(-3.19%)
Nov 12, 2021 3.200 3.220 3.110 3.130 893,116 -0.06(-1.88%)
Nov 11, 2021 3.010 3.225 3.010 3.190 849,799 +0.05(+1.59%)
Nov 10, 2021 3.340 3.140 1,408,178 -0.21(-6.27%)
Nov 09, 2021 3.450 3.480 3.322 3.350 698,079 -0.10(-2.90%)
Nov 08, 2021 3.540 3.660 3.440 3.450 616,587 -0.06(-1.71%)
Nov 05, 2021 3.490 3.570 3.400 3.510 691,301 +0.07(+2.03%)
Nov 04, 2021 3.500 3.566 3.370 3.440 587,379 -0.04(-1.15%)
Nov 03, 2021 3.400 3.580 3.370 3.480 688,746 +0.00(+0.00%)
Nov 02, 2021 3.570 3.580 3.350 3.480 635,313 -0.04(-1.14%)
Nov 01, 2021 3.470 3.600 3.510 3.520 843,094 +0.11(+3.23%)
Oct 29, 2021 3.410 3.480 3.300 3.410 949,312 -0.04(-1.16%)
Oct 28, 2021 3.560 3.640 3.330 3.450 1,389,049 -0.17(-4.70%)
Oct 27, 2021 3.700 3.760 3.560 3.620 773,675 -0.13(-3.47%)
Oct 26, 2021 3.810 3.750 1,423,725 -0.11(-2.85%)
Oct 25, 2021 4.010 4.060 3.840 3.860 1,306,642 -0.09(-2.28%)
Oct 22, 2021 3.950 3.980 3.663 3.950 1,989,728 -0.07(-1.74%)
Oct 21, 2021 3.980 4.080 3.860 4.020 1,598,590 +0.01(+0.25%)
Oct 20, 2021 3.860 4.070 3.810 4.010 2,342,458 +0.11(+2.82%)
Oct 19, 2021 4.020 4.060 3.850 3.900 1,931,463 -0.08(-2.01%)
Oct 18, 2021 3.850 4.060 3.850 3.980 3,423,112 +0.32(+8.74%)
Oct 15, 2021 3.890 3.890 3.650 3.660 1,231,891 -0.11(-2.92%)
Oct 14, 2021 3.710 3.840 3.610 3.770 2,215,433 +0.02(+0.53%)
Oct 13, 2021 3.820 3.820 3.570 3.750 2,033,880 -0.15(-3.85%)
Oct 12, 2021 4.010 4.210 3.710 3.900 3,846,366 -0.08(-2.01%)
Oct 11, 2021 3.530 4.100 3.510 3.980 8,185,096 +0.55(+16.03%)
Oct 08, 2021 3.400 3.500 3.150 3.430 4,168,495 +0.03(+0.88%)
Oct 07, 2021 3.000 3.570 2.860 3.400 11,416,645 +0.50(+17.24%)
Oct 06, 2021 3.220 3.350 2.850 2.900 5,857,343 -0.31(-9.66%)
Oct 05, 2021 3.450 3.620 2.990 3.210 14,063,802 -0.02(-0.62%)
Oct 04, 2021 2.880 3.750 2.700 3.230 61,511,080 -2.52(-43.83%)
Oct 01, 2021 5.370 5.780 5.370 5.750 1,152,796 +0.43(+8.08%)
Sep 30, 2021 5.050 5.400 4.956 5.320 587,789 +0.24(+4.72%)
Sep 29, 2021 4.980 5.100 4.730 5.080 588,603 +0.15(+3.04%)
Sep 28, 2021 4.920 5.180 4.780 4.930 1,185,028 +0.11(+2.28%)
Sep 27, 2021 4.600 4.860 4.560 4.820 635,595 +0.36(+8.07%)
Sep 24, 2021 4.380 4.540 4.360 4.460 301,177 +0.01(+0.22%)
Sep 23, 2021 4.120 4.470 4.060 4.450 667,159 +0.36(+8.80%)
Sep 22, 2021 3.970 4.180 3.950 4.090 284,149 +0.22(+5.68%)
Sep 21, 2021 3.880 3.940 3.770 3.870 252,958 +0.04(+1.04%)
Sep 20, 2021 3.960 4.100 3.810 3.830 466,641 -0.35(-8.37%)
Sep 17, 2021 4.140 4.200 4.110 4.180 252,545 -0.01(-0.24%)
Sep 16, 2021 4.060 4.200 4.000 4.190 314,723 +0.09(+2.20%)
Sep 15, 2021 3.870 4.100 3.860 4.100 610,188 +0.31(+8.18%)
Sep 14, 2021 3.980 4.080 3.780 3.790 405,566 -0.09(-2.32%)
Sep 13, 2021 3.720 4.010 3.703 3.880 502,723 +0.26(+7.18%)
Sep 10, 2021 3.730 3.790 3.610 3.620 189,072 -0.04(-1.09%)
Sep 09, 2021 3.630 3.733 3.590 3.660 116,785 +0.01(+0.27%)
Sep 08, 2021 3.730 3.770 3.607 3.650 225,144 -0.08(-2.14%)
Sep 07, 2021 3.760 3.875 3.680 3.730 125,040 -0.06(-1.58%)
Sep 03, 2021 3.870 3.900 3.700 3.790 259,368 -0.03(-0.79%)
Sep 02, 2021 3.740 3.980 3.740 3.820 248,614 +0.10(+2.69%)
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.