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

Amplify Energy Corp (NY: AMPY )

6.770 -0.040 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 8.610 8.720 8.370 8.380 273,259 -0.09(-1.06%)
Feb 27, 2023 8.370 8.540 8.224 8.470 252,780 +0.16(+1.93%)
Feb 24, 2023 7.930 8.340 7.930 8.310 323,250 +0.22(+2.72%)
Feb 23, 2023 8.120 8.260 7.925 8.090 316,869 +0.18(+2.28%)
Feb 22, 2023 8.000 8.070 7.780 7.910 343,067 -0.09(-1.12%)
Feb 21, 2023 8.170 8.290 7.970 8.000 389,213 -0.14(-1.72%)
Feb 17, 2023 8.200 8.245 7.982 8.140 373,953 -0.22(-2.63%)
Feb 16, 2023 8.450 8.613 8.320 8.360 272,128 -0.25(-2.90%)
Feb 15, 2023 8.500 8.620 8.330 8.610 402,171 -0.11(-1.26%)
Feb 14, 2023 8.670 8.900 8.570 8.720 288,762 -0.06(-0.68%)
Feb 13, 2023 8.740 8.790 8.470 8.780 311,150 +0.01(+0.11%)
Feb 10, 2023 8.060 8.809 8.060 8.770 835,306 +0.91(+11.58%)
Feb 09, 2023 8.330 8.367 7.830 7.860 418,821 -0.36(-4.38%)
Feb 08, 2023 8.470 8.520 8.190 8.220 422,564 -0.22(-2.61%)
Feb 07, 2023 8.010 8.440 7.870 8.440 546,666 +0.50(+6.30%)
Feb 06, 2023 8.050 8.120 7.760 7.940 691,040 -0.04(-0.50%)
Feb 03, 2023 8.090 8.500 7.960 7.980 708,717 -0.21(-2.56%)
Feb 02, 2023 8.400 8.400 8.095 8.190 631,061 -0.25(-2.96%)
Feb 01, 2023 8.600 8.660 8.080 8.440 935,820 -0.22(-2.54%)
Jan 31, 2023 8.760 8.840 8.560 8.660 552,872 -0.09(-1.03%)
Jan 30, 2023 8.800 8.930 8.610 8.750 528,685 -0.34(-3.74%)
Jan 27, 2023 9.300 9.350 9.060 9.090 273,129 -0.26(-2.78%)
Jan 26, 2023 9.270 9.360 8.950 9.350 452,503 +0.29(+3.20%)
Jan 25, 2023 8.890 9.110 8.680 9.060 292,169 +0.08(+0.89%)
Jan 24, 2023 8.970 9.040 8.820 8.980 229,801 +0.02(+0.22%)
Jan 23, 2023 8.990 9.080 8.840 8.960 219,256 +0.06(+0.67%)
Jan 20, 2023 8.930 9.020 8.700 8.900 309,478 +0.09(+1.02%)
Jan 19, 2023 8.580 8.900 8.540 8.810 265,825 +0.14(+1.61%)
Jan 18, 2023 9.050 9.219 8.652 8.670 326,402 -0.30(-3.34%)
Jan 17, 2023 8.850 9.140 8.810 8.970 206,121 +0.11(+1.24%)
Jan 13, 2023 8.790 8.960 8.660 8.860 210,785 +0.09(+1.03%)
Jan 12, 2023 8.800 9.100 8.705 8.770 386,733 +0.13(+1.50%)
Jan 11, 2023 8.700 8.860 8.629 8.640 359,616 -0.01(-0.12%)
Jan 10, 2023 8.450 8.670 8.220 8.650 278,476 +0.23(+2.73%)
Jan 09, 2023 8.500 8.650 8.340 8.420 250,078 +0.20(+2.43%)
Jan 06, 2023 8.350 8.524 8.140 8.220 362,693 +0.10(+1.23%)
Jan 05, 2023 7.810 8.350 7.700 8.120 471,714 +0.19(+2.40%)
Jan 04, 2023 7.770 8.055 7.770 7.930 397,211 -0.02(-0.25%)
Jan 03, 2023 8.760 8.790 7.740 7.950 957,787 -0.84(-9.56%)
Dec 30, 2022 8.460 8.831 8.445 8.790 784,532 +0.24(+2.81%)
Dec 29, 2022 8.370 8.620 8.311 8.550 358,532 +0.09(+1.06%)
Dec 28, 2022 8.940 8.940 8.290 8.460 449,577 -0.48(-5.37%)
Dec 27, 2022 8.590 8.940 8.530 8.940 772,389 +0.54(+6.43%)
Dec 23, 2022 7.790 8.430 7.740 8.400 782,074 +0.61(+7.83%)
Dec 22, 2022 8.050 8.050 7.480 7.790 384,319 -0.28(-3.47%)
Dec 21, 2022 7.680 8.120 7.470 8.070 727,356 +0.65(+8.76%)
Dec 20, 2022 7.150 7.513 7.150 7.420 271,599 +0.24(+3.34%)
Dec 19, 2022 7.350 7.480 7.120 7.180 324,129 -0.16(-2.18%)
Dec 16, 2022 7.110 7.360 7.030 7.340 509,820 -0.05(-0.68%)
Dec 15, 2022 7.270 7.430 7.190 7.390 259,327 +0.11(+1.51%)
Dec 14, 2022 7.400 7.490 7.180 7.280 315,628 -0.01(-0.14%)
Dec 13, 2022 7.370 7.429 7.110 7.290 311,398 +0.19(+2.68%)
Dec 12, 2022 6.800 7.180 6.800 7.100 437,772 +0.31(+4.57%)
Dec 09, 2022 7.010 7.060 6.730 6.790 589,602 -0.20(-2.86%)
Dec 08, 2022 7.530 7.560 6.920 6.990 456,287 -0.28(-3.85%)
Dec 07, 2022 7.620 7.640 7.250 7.270 337,226 -0.24(-3.20%)
Dec 06, 2022 7.550 7.800 7.390 7.510 348,556 -0.17(-2.21%)
Dec 05, 2022 8.300 8.475 7.650 7.680 391,633 -0.62(-7.47%)
Dec 02, 2022 8.000 8.370 7.970 8.300 271,937 +0.18(+2.22%)
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.