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

Amplify Energy Corp (NY: AMPY )

6.810 -0.310 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Apr 03, 2023 7.250 7.500 7.125 7.380 1,025,675 +0.51(+7.42%)
Mar 31, 2023 6.750 6.870 6.680 6.870 511,894 +0.14(+2.08%)
Mar 30, 2023 6.750 6.830 6.620 6.730 387,824 +0.07(+1.05%)
Mar 29, 2023 6.770 6.830 6.635 6.660 481,026 +0.01(+0.15%)
Mar 28, 2023 6.340 6.725 6.300 6.650 582,504 +0.34(+5.39%)
Mar 27, 2023 6.330 6.360 6.100 6.310 669,395 +0.09(+1.45%)
Mar 24, 2023 6.160 6.290 5.970 6.220 819,988 -0.07(-1.11%)
Mar 23, 2023 6.530 6.660 6.190 6.290 811,793 -0.17(-2.63%)
Mar 22, 2023 6.810 6.920 6.450 6.460 621,749 -0.40(-5.83%)
Mar 21, 2023 6.580 7.090 6.560 6.860 884,984 +0.46(+7.19%)
Mar 20, 2023 6.580 6.650 6.400 6.400 760,723 -0.18(-2.74%)
Mar 17, 2023 6.820 6.840 6.460 6.580 1,287,682 -0.38(-5.46%)
Mar 16, 2023 6.750 7.220 6.700 6.960 1,577,240 +0.20(+2.96%)
Mar 15, 2023 6.970 6.970 6.390 6.760 1,515,381 -0.45(-6.24%)
Mar 14, 2023 7.390 7.460 7.030 7.210 1,289,498 -0.07(-0.96%)
Mar 13, 2023 7.740 7.970 7.100 7.280 1,607,087 -0.75(-9.34%)
Mar 10, 2023 9.790 9.790 7.835 8.030 3,286,951 -1.68(-17.30%)
Mar 09, 2023 9.990 10.07 9.670 9.710 501,963 -0.15(-1.52%)
Mar 08, 2023 9.920 10.04 9.590 9.860 396,139 -0.02(-0.20%)
Mar 07, 2023 9.890 9.965 9.685 9.880 437,047 +0.05(+0.51%)
Mar 06, 2023 10.00 10.02 9.634 9.830 676,512 -0.30(-2.96%)
Mar 03, 2023 9.790 10.23 9.600 10.13 686,252 +0.12(+1.20%)
Mar 02, 2023 9.780 10.12 9.620 10.01 758,865 +0.12(+1.21%)
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.