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

Amplify Energy Corp (NY: AMPY )

7.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 0.5565 0.6297 0.5200 0.5659 1,018,886 +0.04(+6.77%)
Mar 30, 2020 0.6720 0.6720 0.5300 0.5300 387,365 -0.05(-9.40%)
Mar 27, 2020 0.6800 0.6800 0.5699 0.5850 540,400 -0.05(-7.74%)
Mar 26, 2020 0.6800 0.6899 0.6300 0.6341 557,053 +0.01(+1.16%)
Mar 25, 2020 0.6500 0.6992 0.5800 0.6268 694,863 +0.02(+3.71%)
Mar 24, 2020 0.6400 0.6665 0.5500 0.6044 540,611 +0.00(+0.57%)
Mar 23, 2020 0.8200 0.8200 0.6000 0.6010 687,418 -0.16(-21.02%)
Mar 20, 2020 0.9200 1.050 0.6500 0.7610 1,172,300 -0.15(-16.37%)
Mar 19, 2020 0.5500 0.9100 0.5500 0.9100 937,668 +0.39(+76.42%)
Mar 18, 2020 0.7684 0.7684 0.4925 0.5158 695,436 -0.32(-38.24%)
Mar 17, 2020 0.8000 0.8352 0.7349 0.8352 471,214 +0.06(+8.09%)
Mar 16, 2020 0.8000 0.8000 0.6731 0.7727 391,520 -0.07(-8.34%)
Mar 13, 2020 1.200 1.200 0.8090 0.8430 551,100 -0.01(-0.82%)
Mar 12, 2020 0.9663 1.041 0.8238 0.8500 909,500 -0.17(-16.67%)
Mar 11, 2020 1.181 1.181 0.9932 1.020 879,391 -0.16(-13.64%)
Mar 10, 2020 1.351 1.387 1.172 1.181 553,169 -0.08(-6.38%)
Mar 09, 2020 1.449 1.584 1.244 1.262 905,469 -0.64(-33.80%)
Mar 06, 2020 2.514 2.583 1.816 1.906 1,214,435 -0.69(-26.55%)
Mar 05, 2020 3.579 3.579 2.577 2.595 1,492,001 -1.13(-30.29%)
Mar 04, 2020 3.803 3.884 3.481 3.722 416,967 -0.05(-1.42%)
Mar 03, 2020 3.910 3.910 3.588 3.776 385,600 -0.12(-2.99%)
Mar 02, 2020 3.758 3.910 3.574 3.892 624,836 +0.15(+4.07%)
Feb 28, 2020 3.525 3.758 3.507 3.740 422,694 +0.12(+3.21%)
Feb 27, 2020 3.776 3.812 3.561 3.624 567,523 -0.25(-6.47%)
Feb 26, 2020 4.169 4.174 3.847 3.874 367,995 -0.29(-6.88%)
Feb 25, 2020 4.572 4.572 4.116 4.161 342,811 -0.37(-8.10%)
Feb 24, 2020 4.841 4.841 4.527 4.527 279,703 -0.40(-8.17%)
Feb 21, 2020 5.011 5.011 4.849 4.930 284,552 -0.12(-2.31%)
Feb 20, 2020 4.921 5.181 4.921 5.046 368,088 +0.13(+2.73%)
Feb 19, 2020 4.921 4.939 4.841 4.912 193,516 +0.05(+1.11%)
Feb 18, 2020 4.921 4.984 4.841 4.858 115,702 -0.10(-1.99%)
Feb 14, 2020 5.234 5.243 4.939 4.957 153,900 -0.22(-4.32%)
Feb 13, 2020 5.109 5.270 5.055 5.181 195,354 +0.10(+1.94%)
Feb 12, 2020 4.867 5.154 4.832 5.082 267,939 +0.35(+7.37%)
Feb 11, 2020 4.787 4.849 4.697 4.733 260,871 +0.07(+1.54%)
Feb 10, 2020 4.805 4.805 4.626 4.662 179,672 -0.18(-3.70%)
Feb 07, 2020 4.975 5.013 4.805 4.841 147,529 -0.17(-3.39%)
Feb 06, 2020 5.127 5.181 4.948 5.011 186,079 -0.08(-1.58%)
Feb 05, 2020 4.876 5.181 4.876 5.091 289,794 +0.28(+5.76%)
Feb 04, 2020 4.715 4.867 4.671 4.814 227,662 +0.17(+3.66%)
Feb 03, 2020 4.832 4.867 4.635 4.644 209,823 -0.18(-3.71%)
Jan 31, 2020 4.975 4.975 4.766 4.823 208,776 -0.18(-3.58%)
Jan 30, 2020 5.002 5.042 4.823 5.002 261,842 -0.06(-1.24%)
Jan 29, 2020 5.288 5.324 5.046 5.064 237,739 -0.18(-3.41%)
Jan 28, 2020 5.207 5.279 5.100 5.243 260,694 +0.03(+0.51%)
Jan 27, 2020 5.306 5.359 5.189 5.216 151,298 -0.21(-3.95%)
Jan 24, 2020 5.780 5.780 5.368 5.431 309,252 -0.38(-6.47%)
Jan 23, 2020 6.245 6.245 5.664 5.807 460,230 -0.51(-8.07%)
Jan 22, 2020 6.415 6.415 6.147 6.317 310,549 -0.13(-1.94%)
Jan 21, 2020 6.433 6.532 6.344 6.442 257,353 -0.04(-0.69%)
Jan 17, 2020 6.702 6.782 6.487 6.487 200,394 -0.21(-3.20%)
Jan 16, 2020 6.442 6.711 6.388 6.702 222,137 +0.26(+4.03%)
Jan 15, 2020 6.379 6.460 6.236 6.442 117,130 +0.03(+0.42%)
Jan 14, 2020 6.335 6.487 6.227 6.415 121,152 +0.04(+0.56%)
Jan 13, 2020 6.227 6.388 6.102 6.379 173,224 +0.15(+2.44%)
Jan 10, 2020 6.442 6.442 6.192 6.227 206,876 -0.22(-3.47%)
Jan 09, 2020 6.478 6.478 6.201 6.451 192,553 -0.01(-0.14%)
Jan 08, 2020 6.424 6.487 6.093 6.460 536,525 +0.03(+0.42%)
Jan 07, 2020 6.549 6.549 6.299 6.433 148,485 -0.13(-1.91%)
Jan 06, 2020 6.084 6.585 6.084 6.558 347,434 +0.47(+7.79%)
Jan 03, 2020 5.959 6.129 5.864 6.084 175,805 +0.25(+4.29%)
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.