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: 6:30 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 (%)
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%)
Jul 03, 2023 6.760 6.870 6.760 6.810 187,631 +0.04(+0.59%)
Jun 30, 2023 6.720 6.800 6.610 6.770 379,955 +0.11(+1.65%)
Jun 29, 2023 6.540 6.730 6.540 6.660 331,056 +0.12(+1.83%)
Jun 28, 2023 6.450 6.545 6.285 6.540 421,584 +0.09(+1.40%)
Jun 27, 2023 6.510 6.530 6.380 6.450 253,827 -0.08(-1.23%)
Jun 26, 2023 6.460 6.620 6.430 6.530 305,154 +0.07(+1.08%)
Jun 23, 2023 6.400 6.530 6.350 6.460 1,756,539 -0.09(-1.37%)
Jun 22, 2023 6.500 6.559 6.375 6.550 395,768 -0.03(-0.46%)
Jun 21, 2023 6.510 6.690 6.460 6.580 347,279 +0.07(+1.08%)
Jun 20, 2023 6.700 6.700 6.430 6.510 549,363 -0.20(-2.98%)
Jun 16, 2023 6.920 6.920 6.670 6.710 604,231 -0.12(-1.76%)
Jun 15, 2023 6.840 6.950 6.780 6.830 457,430 +0.07(+1.04%)
Jun 14, 2023 6.950 6.950 6.687 6.760 678,392 -0.10(-1.46%)
Jun 13, 2023 6.940 7.081 6.860 6.860 674,478 +0.04(+0.59%)
Jun 12, 2023 7.050 7.135 6.820 6.820 376,658 -0.34(-4.75%)
Jun 09, 2023 7.250 7.290 7.100 7.160 232,577 -0.11(-1.51%)
Jun 08, 2023 7.420 7.490 7.145 7.270 330,990 -0.16(-2.15%)
Jun 07, 2023 7.330 7.495 7.330 7.430 377,702 +0.18(+2.48%)
Jun 06, 2023 6.960 7.340 6.960 7.250 357,189 +0.18(+2.55%)
Jun 05, 2023 7.190 7.290 7.010 7.070 536,671 -0.03(-0.42%)
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%)
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.