Skip to main content

Amplify Energy Corp (NY: AMPY )

7.820 +0.210 (+2.76%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 7.300 7.640 7.290 7.610 622,899 +0.29(+3.96%)
Jul 19, 2024 7.370 7.370 7.190 7.320 303,566 -0.04(-0.54%)
Jul 18, 2024 7.390 7.480 7.280 7.360 313,590 -0.01(-0.14%)
Jul 17, 2024 7.300 7.530 7.285 7.370 595,147 +0.03(+0.41%)
Jul 16, 2024 7.260 7.358 7.171 7.340 369,341 +0.08(+1.10%)
Jul 15, 2024 7.250 7.360 7.135 7.260 549,907 +0.06(+0.83%)
Jul 12, 2024 7.160 7.210 7.060 7.200 493,328 +0.07(+0.98%)
Jul 11, 2024 6.970 7.210 6.930 7.130 459,197 +0.21(+3.03%)
Jul 10, 2024 6.790 6.930 6.675 6.920 445,486 +0.16(+2.37%)
Jul 09, 2024 6.860 6.885 6.700 6.760 365,180 -0.14(-2.03%)
Jul 08, 2024 6.750 6.905 6.710 6.900 291,628 +0.15(+2.22%)
Jul 05, 2024 6.990 6.990 6.645 6.750 430,587 -0.25(-3.57%)
Jul 03, 2024 6.830 7.026 6.810 7.000 335,100 +0.19(+2.79%)
Jul 02, 2024 6.750 6.885 6.720 6.810 308,820 +0.09(+1.34%)
Jul 01, 2024 6.820 6.890 6.661 6.720 356,141 -0.06(-0.88%)
Jun 28, 2024 6.790 6.840 6.690 6.780 859,851 +0.06(+0.89%)
Jun 27, 2024 6.660 6.725 6.580 6.720 296,806 +0.07(+1.05%)
Jun 26, 2024 6.530 6.710 6.470 6.650 498,578 +0.12(+1.84%)
Jun 25, 2024 6.400 6.575 6.290 6.530 482,334 +0.07(+1.08%)
Jun 24, 2024 6.250 6.535 6.200 6.460 617,608 +0.26(+4.19%)
Jun 21, 2024 6.180 6.260 6.080 6.200 671,763 +0.06(+0.98%)
Jun 20, 2024 5.900 6.220 5.900 6.140 556,818 +0.32(+5.50%)
Jun 18, 2024 5.880 5.990 5.820 5.820 336,603 -0.03(-0.51%)
Jun 17, 2024 5.820 5.900 5.780 5.850 336,913 +0.01(+0.17%)
Jun 14, 2024 5.820 5.970 5.765 5.840 366,225 +0.05(+0.86%)
Jun 13, 2024 5.910 5.960 5.755 5.790 268,033 -0.17(-2.85%)
Jun 12, 2024 6.250 6.265 5.950 5.960 329,664 -0.21(-3.40%)
Jun 11, 2024 6.020 6.265 5.900 6.170 469,013 +0.12(+1.98%)
Jun 10, 2024 5.800 6.060 5.750 6.050 243,953 +0.27(+4.67%)
Jun 07, 2024 5.840 5.910 5.760 5.780 274,503 -0.06(-1.03%)
Jun 06, 2024 5.780 5.890 5.760 5.840 261,187 +0.08(+1.39%)
Jun 05, 2024 5.800 5.860 5.735 5.760 406,334 -0.04(-0.69%)
Jun 04, 2024 5.960 5.970 5.705 5.800 562,106 -0.14(-2.36%)
Jun 03, 2024 6.390 6.390 5.930 5.940 543,611 -0.36(-5.71%)
May 31, 2024 6.300 6.385 6.245 6.300 330,015 +0.04(+0.64%)
May 30, 2024 6.250 6.320 6.220 6.260 387,532 -0.01(-0.16%)
May 29, 2024 6.340 6.340 6.196 6.270 330,047 -0.07(-1.10%)
May 28, 2024 6.200 6.420 6.200 6.340 416,702 +0.17(+2.76%)
May 24, 2024 6.170 6.230 6.130 6.170 234,118 +0.04(+0.65%)
May 23, 2024 6.310 6.390 6.100 6.130 408,539 -0.12(-1.92%)
May 22, 2024 6.410 6.420 6.175 6.250 395,563 -0.22(-3.40%)
May 21, 2024 6.240 6.470 6.240 6.470 389,482 +0.21(+3.35%)
May 20, 2024 6.290 6.340 6.220 6.260 395,892 -0.03(-0.48%)
May 17, 2024 6.150 6.290 6.125 6.290 287,322 +0.17(+2.78%)
May 16, 2024 6.150 6.180 6.010 6.120 573,235 -0.02(-0.33%)
May 15, 2024 6.100 6.228 6.070 6.140 338,411 -0.03(-0.49%)
May 14, 2024 6.210 6.240 6.110 6.170 608,304 -0.04(-0.64%)
May 13, 2024 6.220 6.395 6.150 6.210 719,576 -0.02(-0.32%)
May 10, 2024 6.630 6.720 6.210 6.230 905,602 -0.39(-5.89%)
May 09, 2024 6.730 6.885 6.450 6.620 984,201 -0.54(-7.54%)
May 08, 2024 7.080 7.160 6.970 7.160 488,473 +0.06(+0.85%)
May 07, 2024 7.030 7.150 6.940 7.100 312,316 +0.03(+0.42%)
May 06, 2024 7.140 7.200 7.050 7.070 298,215 +0.01(+0.14%)
May 03, 2024 7.140 7.170 7.005 7.060 499,406 -0.01(-0.14%)
May 02, 2024 6.950 7.250 6.940 7.070 564,021 +0.35(+5.21%)
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.