Skip to main content

Amplify Energy Corp (NY: AMPY )

6.610 +0.080 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 6.640 6.750 6.600 6.610 453,727 +0.07(+1.07%)
Aug 31, 2023 6.450 6.560 6.390 6.540 553,438 +0.16(+2.51%)
Aug 30, 2023 6.390 6.470 6.370 6.380 980,408 +0.00(+0.00%)
Aug 29, 2023 6.460 6.460 6.360 6.380 453,970 -0.04(-0.62%)
Aug 28, 2023 6.460 6.640 6.370 6.420 437,645 +0.04(+0.63%)
Aug 25, 2023 6.200 6.480 6.200 6.380 474,071 +0.27(+4.42%)
Aug 24, 2023 6.190 6.275 6.100 6.110 550,508 -0.17(-2.71%)
Aug 23, 2023 6.420 6.460 6.240 6.280 746,989 -0.23(-3.53%)
Aug 22, 2023 6.590 6.600 6.475 6.510 425,736 -0.03(-0.46%)
Aug 21, 2023 6.690 6.761 6.520 6.540 458,396 -0.09(-1.36%)
Aug 18, 2023 6.330 6.630 6.330 6.630 803,362 +0.24(+3.76%)
Aug 17, 2023 6.430 6.550 6.385 6.390 681,882 +0.05(+0.79%)
Aug 16, 2023 6.710 6.860 6.340 6.340 808,612 -0.41(-6.07%)
Aug 15, 2023 7.030 7.060 6.740 6.750 682,058 -0.34(-4.80%)
Aug 14, 2023 7.040 7.150 6.990 7.090 576,666 -0.10(-1.39%)
Aug 11, 2023 7.130 7.260 7.000 7.190 892,238 +0.02(+0.28%)
Aug 10, 2023 7.270 7.372 7.135 7.170 971,896 -0.08(-1.10%)
Aug 09, 2023 7.380 8.210 7.205 7.250 2,874,298 -0.35(-4.61%)
Aug 08, 2023 7.450 7.605 7.335 7.600 568,358 -0.01(-0.13%)
Aug 07, 2023 7.520 7.640 7.400 7.610 634,039 +0.15(+2.01%)
Aug 04, 2023 7.350 7.515 7.257 7.460 735,589 +0.13(+1.77%)
Aug 03, 2023 7.310 7.480 7.017 7.330 670,683 +0.02(+0.27%)
Aug 02, 2023 7.380 7.430 7.235 7.310 491,065 -0.12(-1.62%)
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.