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

Amplify Energy Corp (NY: AMPY )

7.200 +0.430 (+6.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2023 6.230 6.375 6.128 6.140 277,618 -0.02(-0.32%)
Nov 29, 2023 6.200 6.210 6.125 6.160 244,187 +0.02(+0.33%)
Nov 28, 2023 6.220 6.225 6.120 6.140 279,262 -0.05(-0.81%)
Nov 27, 2023 6.210 6.240 6.110 6.190 348,169 -0.07(-1.12%)
Nov 24, 2023 6.190 6.325 6.190 6.260 167,968 +0.03(+0.48%)
Nov 22, 2023 6.040 6.240 5.870 6.230 494,087 +0.10(+1.63%)
Nov 21, 2023 6.150 6.178 6.060 6.130 255,355 -0.03(-0.49%)
Nov 20, 2023 6.290 6.330 6.125 6.160 334,090 -0.12(-1.91%)
Nov 17, 2023 6.030 6.280 6.030 6.280 503,061 +0.28(+4.67%)
Nov 16, 2023 6.080 6.090 5.840 6.000 515,835 -0.16(-2.60%)
Nov 15, 2023 6.310 6.390 6.140 6.160 369,527 -0.19(-2.99%)
Nov 14, 2023 6.370 6.435 6.300 6.350 341,241 +0.05(+0.79%)
Nov 13, 2023 6.260 6.380 6.240 6.300 269,076 +0.02(+0.32%)
Nov 10, 2023 6.310 6.380 6.215 6.280 443,703 +0.08(+1.29%)
Nov 09, 2023 6.130 6.270 6.120 6.200 649,765 +0.20(+3.33%)
Nov 08, 2023 6.160 6.170 5.970 6.000 626,898 -0.18(-2.91%)
Nov 07, 2023 6.250 6.300 5.860 6.180 1,138,274 -0.40(-6.08%)
Nov 06, 2023 6.970 6.970 6.570 6.580 587,947 -0.37(-5.32%)
Nov 03, 2023 7.020 7.030 6.865 6.950 612,095 -0.06(-0.86%)
Nov 02, 2023 6.960 7.030 6.830 7.010 417,386 +0.09(+1.30%)
Nov 01, 2023 7.030 7.080 6.885 6.920 265,070 -0.03(-0.43%)
Oct 31, 2023 7.010 7.070 6.885 6.950 285,428 -0.07(-1.00%)
Oct 30, 2023 7.100 7.191 6.935 7.020 326,323 -0.06(-0.85%)
Oct 27, 2023 7.100 7.130 6.880 7.080 288,834 -0.01(-0.14%)
Oct 26, 2023 7.010 7.130 6.880 7.090 394,505 -0.01(-0.14%)
Oct 25, 2023 6.980 7.180 6.905 7.100 330,444 +0.09(+1.28%)
Oct 24, 2023 7.200 7.200 6.970 7.010 360,262 -0.15(-2.09%)
Oct 23, 2023 7.130 7.295 7.070 7.160 317,524 -0.04(-0.56%)
Oct 20, 2023 7.310 7.354 7.195 7.200 270,630 -0.12(-1.64%)
Oct 19, 2023 7.330 7.440 7.210 7.320 217,860 -0.08(-1.08%)
Oct 18, 2023 7.430 7.460 7.290 7.400 346,453 +0.03(+0.41%)
Oct 17, 2023 7.190 7.450 7.190 7.370 374,418 +0.15(+2.08%)
Oct 16, 2023 7.390 7.410 7.200 7.220 327,491 -0.12(-1.63%)
Oct 13, 2023 7.220 7.390 7.200 7.340 460,050 +0.26(+3.67%)
Oct 12, 2023 7.090 7.090 6.960 7.080 373,200 +0.03(+0.43%)
Oct 11, 2023 7.060 7.135 6.940 7.050 330,237 -0.11(-1.54%)
Oct 10, 2023 7.150 7.255 7.020 7.160 484,922 +0.09(+1.27%)
Oct 09, 2023 6.940 7.190 6.915 7.070 558,755 +0.30(+4.43%)
Oct 06, 2023 6.850 6.880 6.690 6.770 652,007 -0.02(-0.29%)
Oct 05, 2023 6.450 6.840 6.450 6.790 1,189,461 +0.26(+3.98%)
Oct 04, 2023 6.850 6.900 6.518 6.530 870,727 -0.41(-5.91%)
Oct 03, 2023 6.910 7.000 6.850 6.940 401,411 +0.01(+0.14%)
Oct 02, 2023 7.390 7.410 6.880 6.930 696,924 -0.42(-5.71%)
Sep 29, 2023 7.400 7.435 7.240 7.350 661,024 -0.08(-1.08%)
Sep 28, 2023 7.230 7.430 7.230 7.430 617,398 +0.14(+1.92%)
Sep 27, 2023 7.250 7.435 7.230 7.290 435,894 +0.16(+2.24%)
Sep 26, 2023 7.060 7.210 7.045 7.130 516,974 +0.00(+0.00%)
Sep 25, 2023 6.840 7.180 7.110 7.130 512,803 +0.24(+3.48%)
Sep 22, 2023 6.920 7.070 6.870 6.890 354,538 +0.10(+1.47%)
Sep 21, 2023 6.880 6.915 6.620 6.790 759,395 -0.07(-1.02%)
Sep 20, 2023 6.870 7.005 6.840 6.860 313,872 -0.05(-0.72%)
Sep 19, 2023 7.020 7.100 6.755 6.910 786,789 -0.03(-0.43%)
Sep 18, 2023 7.280 7.285 6.940 6.940 455,053 -0.27(-3.74%)
Sep 15, 2023 7.420 7.470 7.200 7.210 711,904 -0.20(-2.70%)
Sep 14, 2023 7.360 7.553 7.260 7.410 501,425 +0.24(+3.35%)
Sep 13, 2023 7.520 7.580 7.140 7.170 611,904 -0.34(-4.53%)
Sep 12, 2023 7.220 7.510 7.210 7.510 564,656 +0.40(+5.63%)
Sep 11, 2023 7.190 7.360 7.063 7.110 695,080 -0.04(-0.56%)
Sep 08, 2023 6.850 7.150 6.850 7.150 1,063,386 +0.37(+5.46%)
Sep 07, 2023 6.660 6.950 6.645 6.780 1,111,498 +0.07(+1.04%)
Sep 06, 2023 6.790 6.885 6.610 6.710 445,240 -0.04(-0.59%)
Sep 05, 2023 6.660 6.780 6.590 6.750 465,996 +0.14(+2.12%)
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.