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

Amplify Energy Corp (NY: AMPY )

7.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 7.440 7.440 7.030 7.060 524,197 -0.40(-5.36%)
Apr 29, 2024 7.430 7.500 7.395 7.460 259,962 +0.00(+0.00%)
Apr 26, 2024 7.260 7.460 7.220 7.460 323,176 +0.17(+2.33%)
Apr 25, 2024 7.310 7.320 7.210 7.290 294,136 -0.04(-0.55%)
Apr 24, 2024 7.320 7.390 7.285 7.330 370,785 -0.05(-0.68%)
Apr 23, 2024 7.400 7.520 7.360 7.380 467,844 -0.12(-1.60%)
Apr 22, 2024 7.190 7.580 7.090 7.500 852,872 +0.30(+4.17%)
Apr 19, 2024 6.770 7.240 6.740 7.200 827,126 +0.43(+6.35%)
Apr 18, 2024 6.810 6.938 6.760 6.770 383,213 -0.04(-0.59%)
Apr 17, 2024 7.100 7.180 6.810 6.810 500,887 -0.31(-4.35%)
Apr 16, 2024 6.990 7.130 6.900 7.120 388,902 +0.08(+1.14%)
Apr 15, 2024 7.140 7.230 7.030 7.040 552,178 -0.05(-0.71%)
Apr 12, 2024 7.230 7.330 7.055 7.090 419,875 -0.08(-1.12%)
Apr 11, 2024 7.130 7.220 7.045 7.170 348,398 +0.07(+0.99%)
Apr 10, 2024 6.900 7.100 6.880 7.100 373,547 +0.13(+1.87%)
Apr 09, 2024 6.960 7.060 6.915 6.970 437,402 -0.01(-0.14%)
Apr 08, 2024 6.890 7.020 6.810 6.980 578,117 +0.12(+1.75%)
Apr 05, 2024 6.860 6.915 6.780 6.860 325,640 +0.02(+0.29%)
Apr 04, 2024 7.170 7.180 6.775 6.840 582,464 -0.29(-4.07%)
Apr 03, 2024 6.960 7.230 6.900 7.130 850,797 +0.17(+2.44%)
Apr 02, 2024 6.660 6.970 6.620 6.960 576,581 +0.33(+4.98%)
Apr 01, 2024 6.650 6.695 6.550 6.630 400,000 +0.02(+0.30%)
Mar 28, 2024 6.560 6.690 6.500 6.610 342,432 +0.08(+1.23%)
Mar 27, 2024 6.250 6.550 6.220 6.530 443,314 +0.25(+3.98%)
Mar 26, 2024 6.380 6.420 6.270 6.280 352,933 -0.08(-1.26%)
Mar 25, 2024 6.340 6.500 6.330 6.360 340,091 +0.06(+0.95%)
Mar 22, 2024 6.490 6.490 6.250 6.300 334,453 -0.16(-2.48%)
Mar 21, 2024 6.430 6.500 6.400 6.460 447,294 +0.07(+1.10%)
Mar 20, 2024 6.100 6.435 6.080 6.390 701,422 +0.21(+3.40%)
Mar 19, 2024 6.050 6.240 6.050 6.180 706,778 +0.13(+2.15%)
Mar 18, 2024 6.110 6.210 6.010 6.050 1,010,574 +0.02(+0.33%)
Mar 15, 2024 6.030 6.170 5.990 6.030 742,336 -0.02(-0.33%)
Mar 14, 2024 6.130 6.140 5.940 6.050 518,158 -0.05(-0.82%)
Mar 13, 2024 6.000 6.140 5.970 6.100 723,829 +0.14(+2.35%)
Mar 12, 2024 5.930 6.010 5.770 5.960 828,804 -0.01(-0.17%)
Mar 11, 2024 5.880 5.980 5.620 5.970 2,868,596 +0.82(+15.92%)
Mar 08, 2024 6.290 6.410 3.560 5.150 7,647,592 -1.11(-17.73%)
Mar 07, 2024 6.330 6.470 6.100 6.260 1,085,865 +0.16(+2.62%)
Mar 06, 2024 6.110 6.170 6.040 6.100 354,460 +0.04(+0.66%)
Mar 05, 2024 5.990 6.175 5.980 6.060 262,331 +0.05(+0.83%)
Mar 04, 2024 6.130 6.165 6.000 6.010 306,184 -0.11(-1.80%)
Mar 01, 2024 6.100 6.195 6.065 6.120 365,945 +0.08(+1.32%)
Feb 29, 2024 6.140 6.150 6.010 6.040 262,273 -0.04(-0.66%)
Feb 28, 2024 6.120 6.220 6.070 6.080 282,384 -0.07(-1.14%)
Feb 27, 2024 6.150 6.255 6.125 6.150 264,737 +0.05(+0.82%)
Feb 26, 2024 6.090 6.240 6.050 6.100 369,821 -0.04(-0.65%)
Feb 23, 2024 6.100 6.185 5.975 6.140 373,107 +0.02(+0.33%)
Feb 22, 2024 6.120 6.185 6.070 6.120 329,985 -0.07(-1.13%)
Feb 21, 2024 6.110 6.320 6.110 6.190 420,945 +0.14(+2.31%)
Feb 20, 2024 6.190 6.190 6.010 6.050 392,299 -0.14(-2.26%)
Feb 16, 2024 6.230 6.250 6.140 6.190 264,928 -0.04(-0.64%)
Feb 15, 2024 6.150 6.410 6.130 6.230 827,518 +0.13(+2.13%)
Feb 14, 2024 6.070 6.105 5.975 6.100 336,644 +0.10(+1.67%)
Feb 13, 2024 6.140 6.170 5.950 6.000 515,833 -0.23(-3.69%)
Feb 12, 2024 6.150 6.414 6.130 6.230 670,737 +0.17(+2.81%)
Feb 09, 2024 6.160 6.160 5.990 6.060 331,745 -0.05(-0.82%)
Feb 08, 2024 5.930 6.110 5.850 6.110 285,638 +0.21(+3.56%)
Feb 07, 2024 5.880 5.960 5.850 5.900 175,960 +0.04(+0.68%)
Feb 06, 2024 5.800 5.970 5.800 5.860 259,358 +0.05(+0.86%)
Feb 05, 2024 5.860 5.860 5.730 5.810 429,738 -0.10(-1.69%)
Feb 02, 2024 6.000 6.060 5.880 5.910 467,163 -0.14(-2.31%)
Feb 01, 2024 6.160 6.210 6.000 6.050 549,518 -0.07(-1.14%)
Jan 31, 2024 6.250 6.250 6.090 6.120 305,466 -0.12(-1.92%)
Jan 30, 2024 6.160 6.272 6.140 6.240 226,854 +0.00(+0.00%)
Jan 29, 2024 6.420 6.420 6.190 6.240 318,976 -0.24(-3.70%)
Jan 26, 2024 6.410 6.510 6.345 6.480 389,781 +0.08(+1.25%)
Jan 25, 2024 6.240 6.400 6.185 6.400 399,624 +0.22(+3.56%)
Jan 24, 2024 5.990 6.190 5.950 6.180 719,649 +0.25(+4.22%)
Jan 23, 2024 5.870 5.970 5.865 5.930 362,931 +0.09(+1.54%)
Jan 22, 2024 5.790 5.867 5.713 5.840 345,448 +0.11(+1.92%)
Jan 19, 2024 5.760 5.760 5.605 5.730 321,097 +0.00(+0.00%)
Jan 18, 2024 5.810 5.810 5.635 5.730 446,484 -0.08(-1.38%)
Jan 17, 2024 5.750 5.820 5.680 5.810 383,023 +0.00(+0.00%)
Jan 16, 2024 6.000 6.025 5.780 5.810 760,657 -0.22(-3.65%)
Jan 12, 2024 6.050 6.120 6.000 6.030 396,671 +0.12(+2.03%)
Jan 11, 2024 5.930 5.980 5.865 5.910 284,290 -0.02(-0.34%)
Jan 10, 2024 5.910 5.980 5.830 5.930 287,359 +0.01(+0.17%)
Jan 09, 2024 6.090 6.090 5.830 5.920 581,837 -0.17(-2.79%)
Jan 08, 2024 5.980 6.090 5.890 6.090 417,440 -0.04(-0.65%)
Jan 05, 2024 5.950 6.130 5.860 6.130 754,747 +0.20(+3.37%)
Jan 04, 2024 6.160 6.160 5.880 5.930 650,216 -0.14(-2.31%)
Jan 03, 2024 5.980 6.140 5.890 6.070 449,396 +0.08(+1.34%)
Jan 02, 2024 6.000 6.200 5.970 5.990 898,838 +0.06(+1.01%)
Dec 29, 2023 6.000 6.000 5.910 5.930 553,099 -0.07(-1.17%)
Dec 28, 2023 6.080 6.090 5.980 6.000 317,208 -0.08(-1.32%)
Dec 27, 2023 6.150 6.185 6.060 6.080 355,765 -0.07(-1.14%)
Dec 26, 2023 6.100 6.190 6.075 6.150 398,566 +0.10(+1.65%)
Dec 22, 2023 6.150 6.205 6.030 6.050 324,674 -0.09(-1.47%)
Dec 21, 2023 5.960 6.140 5.931 6.140 276,165 +0.16(+2.68%)
Dec 20, 2023 5.930 6.130 5.880 5.980 474,637 +0.04(+0.67%)
Dec 19, 2023 5.800 5.940 5.780 5.940 435,316 +0.15(+2.59%)
Dec 18, 2023 5.900 5.999 5.765 5.790 446,196 -0.02(-0.34%)
Dec 15, 2023 5.950 5.950 5.750 5.810 531,556 -0.09(-1.53%)
Dec 14, 2023 5.950 5.995 5.825 5.900 730,328 +0.09(+1.55%)
Dec 13, 2023 5.600 5.810 5.560 5.810 832,442 +0.26(+4.68%)
Dec 12, 2023 5.650 5.670 5.465 5.550 1,155,031 -0.16(-2.80%)
Dec 11, 2023 5.890 5.890 5.705 5.710 632,333 -0.20(-3.38%)
Dec 08, 2023 5.810 6.030 5.810 5.910 511,820 +0.15(+2.60%)
Dec 07, 2023 5.840 5.880 5.685 5.760 398,259 -0.03(-0.52%)
Dec 06, 2023 5.930 5.965 5.770 5.790 747,846 -0.17(-2.85%)
Dec 05, 2023 6.070 6.090 5.925 5.960 425,947 -0.09(-1.49%)
Dec 04, 2023 6.180 6.180 5.950 6.050 678,883 -0.13(-2.10%)
Dec 01, 2023 6.140 6.330 6.140 6.180 408,905 +0.04(+0.65%)
Nov 30, 2023 6.230 6.375 6.128 6.140 277,618 -0.02(-0.32%)
Nov 29, 2023 6.200 6.210 6.125 6.160 244,187 +0.02(+0.33%)
Nov 28, 2023 6.220 6.225 6.120 6.140 279,262 -0.05(-0.81%)
Nov 27, 2023 6.210 6.240 6.110 6.190 348,169 -0.07(-1.12%)
Nov 24, 2023 6.190 6.325 6.190 6.260 167,968 +0.03(+0.48%)
Nov 22, 2023 6.040 6.240 5.870 6.230 494,087 +0.10(+1.63%)
Nov 21, 2023 6.150 6.178 6.060 6.130 255,355 -0.03(-0.49%)
Nov 20, 2023 6.290 6.330 6.125 6.160 334,090 -0.12(-1.91%)
Nov 17, 2023 6.030 6.280 6.030 6.280 503,061 +0.28(+4.67%)
Nov 16, 2023 6.080 6.090 5.840 6.000 515,835 -0.16(-2.60%)
Nov 15, 2023 6.310 6.390 6.140 6.160 369,527 -0.19(-2.99%)
Nov 14, 2023 6.370 6.435 6.300 6.350 341,241 +0.05(+0.79%)
Nov 13, 2023 6.260 6.380 6.240 6.300 269,076 +0.02(+0.32%)
Nov 10, 2023 6.310 6.380 6.215 6.280 443,703 +0.08(+1.29%)
Nov 09, 2023 6.130 6.270 6.120 6.200 649,765 +0.20(+3.33%)
Nov 08, 2023 6.160 6.170 5.970 6.000 626,898 -0.18(-2.91%)
Nov 07, 2023 6.250 6.300 5.860 6.180 1,138,274 -0.40(-6.08%)
Nov 06, 2023 6.970 6.970 6.570 6.580 587,947 -0.37(-5.32%)
Nov 03, 2023 7.020 7.030 6.865 6.950 612,095 -0.06(-0.86%)
Nov 02, 2023 6.960 7.030 6.830 7.010 417,386 +0.09(+1.30%)
Nov 01, 2023 7.030 7.080 6.885 6.920 265,070 -0.03(-0.43%)
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%)
Aug 01, 2023 7.300 7.455 7.210 7.430 549,860 +0.09(+1.23%)
Jul 31, 2023 7.070 7.390 7.070 7.340 620,764 +0.36(+5.16%)
Jul 28, 2023 6.890 7.020 6.770 6.980 351,578 +0.09(+1.31%)
Jul 27, 2023 7.030 7.110 6.830 6.890 635,569 -0.14(-1.99%)
Jul 26, 2023 6.890 7.045 6.830 7.030 223,226 +0.10(+1.44%)
Jul 25, 2023 6.940 7.025 6.905 6.930 251,823 -0.01(-0.14%)
Jul 24, 2023 6.760 7.050 6.750 6.940 334,128 +0.21(+3.12%)
Jul 21, 2023 6.910 6.910 6.705 6.730 289,793 -0.10(-1.46%)
Jul 20, 2023 6.840 6.895 6.775 6.830 206,578 +0.04(+0.59%)
Jul 19, 2023 6.980 7.050 6.760 6.790 283,010 -0.16(-2.30%)
Jul 18, 2023 6.850 7.125 6.850 6.950 676,891 +0.13(+1.91%)
Jul 17, 2023 6.670 6.850 6.625 6.820 450,167 +0.15(+2.25%)
Jul 14, 2023 6.820 6.820 6.540 6.670 551,200 -0.24(-3.47%)
Jul 13, 2023 6.900 7.085 6.780 6.910 593,633 +0.05(+0.73%)
Jul 12, 2023 6.950 7.100 6.800 6.860 613,893 +0.01(+0.15%)
Jul 11, 2023 6.890 6.945 6.795 6.850 505,881 +0.03(+0.44%)
Jul 10, 2023 6.820 6.955 6.770 6.820 391,800 -0.01(-0.15%)
Jul 07, 2023 6.420 6.928 6.420 6.830 834,972 +0.38(+5.89%)
Jul 06, 2023 6.680 6.730 6.391 6.450 446,293 -0.29(-4.30%)
Jul 05, 2023 6.850 6.850 6.740 6.740 294,055 -0.07(-1.03%)
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.