Skip to main content

Amplify Energy Corp (NY: AMPY )

7.100 +0.290 (+4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.950 7.155 6.950 7.100 573,404 +0.29(+4.26%)
Jun 01, 2023 6.830 6.970 6.750 6.810 365,162 +0.01(+0.15%)
May 31, 2023 6.790 6.880 6.745 6.800 362,022 -0.20(-2.86%)
May 30, 2023 7.050 7.100 6.900 7.000 267,520 -0.22(-3.05%)
May 26, 2023 7.260 7.300 7.100 7.220 310,841 +0.07(+0.98%)
May 25, 2023 7.320 7.340 7.060 7.150 363,652 -0.32(-4.28%)
May 24, 2023 7.360 7.540 7.340 7.470 329,308 +0.12(+1.63%)
May 23, 2023 7.410 7.510 7.300 7.350 306,611 +0.02(+0.27%)
May 22, 2023 7.070 7.375 7.070 7.330 382,414 +0.26(+3.68%)
May 19, 2023 7.260 7.270 7.015 7.070 417,406 -0.07(-0.98%)
May 18, 2023 6.770 7.140 6.720 7.140 355,585 +0.37(+5.47%)
May 17, 2023 6.580 6.805 6.560 6.770 403,953 +0.21(+3.20%)
May 16, 2023 6.650 6.840 6.540 6.560 473,091 -0.14(-2.09%)
May 15, 2023 6.710 6.850 6.690 6.700 235,702 -0.01(-0.15%)
May 12, 2023 6.770 6.860 6.575 6.710 317,144 +0.03(+0.45%)
May 11, 2023 6.770 6.809 6.620 6.680 307,060 -0.17(-2.48%)
May 10, 2023 7.120 7.140 6.815 6.850 452,940 -0.21(-2.97%)
May 09, 2023 6.870 7.153 6.780 7.060 345,887 +0.11(+1.58%)
May 08, 2023 7.180 7.350 6.925 6.950 351,303 -0.20(-2.80%)
May 05, 2023 7.270 7.371 7.105 7.150 472,422 +0.15(+2.14%)
May 04, 2023 6.710 7.155 6.611 7.000 1,361,076 +0.54(+8.36%)
May 03, 2023 6.540 6.660 6.440 6.460 722,795 -0.17(-2.56%)
May 02, 2023 6.950 6.950 6.577 6.630 825,799 -0.32(-4.60%)
May 01, 2023 6.890 6.970 6.740 6.950 338,527 +0.04(+0.58%)
Apr 28, 2023 6.790 6.980 6.716 6.910 208,011 +0.14(+2.07%)
Apr 27, 2023 6.770 6.890 6.725 6.770 325,515 -0.03(-0.44%)
Apr 26, 2023 6.850 6.980 6.777 6.800 301,966 -0.07(-1.02%)
Apr 25, 2023 6.900 6.995 6.855 6.870 285,523 -0.15(-2.14%)
Apr 24, 2023 6.890 7.055 6.890 7.020 286,009 +0.10(+1.45%)
Apr 21, 2023 7.070 7.100 6.895 6.920 577,885 -0.16(-2.26%)
Apr 20, 2023 7.110 7.170 7.010 7.080 477,724 -0.15(-2.07%)
Apr 19, 2023 7.260 7.275 7.135 7.230 368,841 -0.04(-0.55%)
Apr 18, 2023 7.280 7.380 7.205 7.270 260,808 +0.01(+0.14%)
Apr 17, 2023 7.530 7.600 7.250 7.260 494,157 -0.29(-3.84%)
Apr 14, 2023 7.450 7.570 7.370 7.550 291,356 +0.08(+1.07%)
Apr 13, 2023 7.490 7.655 7.421 7.470 366,090 -0.02(-0.27%)
Apr 12, 2023 7.290 7.500 7.260 7.490 411,525 +0.25(+3.45%)
Apr 11, 2023 7.270 7.338 7.135 7.240 354,394 -0.01(-0.14%)
Apr 10, 2023 7.090 7.320 7.040 7.250 737,188 +0.38(+5.53%)
Apr 06, 2023 7.140 7.140 6.855 6.870 358,038 -0.25(-3.51%)
Apr 05, 2023 7.240 7.240 7.018 7.120 302,922 -0.06(-0.84%)
Apr 04, 2023 7.420 7.420 7.020 7.180 419,225 -0.20(-2.71%)
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.