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

Amplify Energy Corp (NY: AMPY )

7.460 +0.170 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.