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: 7:00 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 (%)
Aug 31, 2021 3.630 3.750 3.550 3.660 158,363 +0.04(+1.10%)
Aug 30, 2021 3.750 3.840 3.620 3.620 250,622 -0.17(-4.49%)
Aug 27, 2021 3.780 3.950 3.760 3.790 613,381 +0.04(+1.07%)
Aug 26, 2021 3.700 3.820 3.610 3.750 205,313 +0.02(+0.54%)
Aug 25, 2021 3.730 3.810 3.600 3.730 325,746 +0.07(+1.91%)
Aug 24, 2021 3.560 3.725 3.550 3.660 410,577 +0.17(+4.87%)
Aug 23, 2021 3.490 3.580 3.450 3.490 294,932 +0.16(+4.80%)
Aug 20, 2021 3.290 3.415 3.270 3.330 204,909 +0.00(+0.00%)
Aug 19, 2021 3.210 3.440 3.200 3.330 736,849 -0.15(-4.31%)
Aug 18, 2021 3.600 3.680 3.470 3.480 296,215 -0.10(-2.79%)
Aug 17, 2021 3.510 3.840 3.420 3.580 380,024 +0.02(+0.56%)
Aug 16, 2021 3.640 3.710 3.510 3.560 432,598 -0.24(-6.32%)
Aug 13, 2021 3.920 4.000 3.790 3.800 362,303 -0.14(-3.55%)
Aug 12, 2021 4.020 4.100 3.850 3.940 442,966 -0.18(-4.37%)
Aug 11, 2021 3.730 4.120 3.640 4.120 620,990 +0.35(+9.28%)
Aug 10, 2021 3.740 3.850 3.700 3.770 461,169 +0.05(+1.34%)
Aug 09, 2021 3.620 3.750 3.508 3.720 386,934 +0.02(+0.54%)
Aug 06, 2021 3.480 3.820 3.360 3.700 729,762 +0.28(+8.19%)
Aug 05, 2021 3.060 3.600 3.060 3.420 620,352 +0.40(+13.25%)
Aug 04, 2021 3.070 3.180 2.960 3.020 343,199 -0.15(-4.73%)
Aug 03, 2021 3.190 3.270 3.080 3.170 249,227 -0.06(-1.86%)
Aug 02, 2021 3.270 3.580 3.210 3.230 364,785 -0.06(-1.82%)
Jul 30, 2021 3.320 3.350 3.170 3.290 304,619 -0.06(-1.79%)
Jul 29, 2021 3.250 3.400 3.190 3.350 223,405 +0.15(+4.69%)
Jul 28, 2021 3.120 3.440 3.090 3.200 475,103 +0.16(+5.26%)
Jul 27, 2021 3.250 3.270 3.010 3.040 691,177 -0.26(-7.88%)
Jul 26, 2021 3.190 3.370 3.190 3.300 138,726 +0.13(+4.10%)
Jul 23, 2021 3.400 3.430 3.170 3.170 320,451 -0.21(-6.21%)
Jul 22, 2021 3.520 3.540 3.260 3.380 270,234 -0.12(-3.43%)
Jul 21, 2021 3.350 3.610 3.318 3.500 624,052 +0.27(+8.36%)
Jul 20, 2021 3.000 3.280 3.000 3.230 493,862 +0.24(+8.03%)
Jul 19, 2021 2.960 3.150 2.820 2.990 1,167,658 -0.22(-6.85%)
Jul 16, 2021 3.410 3.490 3.170 3.210 776,920 -0.17(-5.03%)
Jul 15, 2021 3.490 3.600 3.340 3.380 409,948 -0.16(-4.52%)
Jul 14, 2021 3.770 3.910 3.490 3.540 400,782 -0.22(-5.85%)
Jul 13, 2021 3.870 3.890 3.690 3.760 366,493 -0.13(-3.34%)
Jul 12, 2021 3.880 3.960 3.850 3.890 145,588 -0.06(-1.52%)
Jul 09, 2021 3.970 4.020 3.910 3.950 297,057 +0.05(+1.28%)
Jul 08, 2021 3.720 4.000 3.670 3.900 374,376 +0.00(+0.00%)
Jul 07, 2021 4.110 4.140 3.790 3.900 601,127 -0.23(-5.57%)
Jul 06, 2021 4.090 4.270 3.948 4.130 665,090 +0.06(+1.47%)
Jul 02, 2021 4.130 4.180 4.020 4.070 220,199 -0.08(-1.93%)
Jul 01, 2021 4.130 4.270 4.080 4.150 455,525 +0.10(+2.47%)
Jun 30, 2021 3.920 4.065 3.860 4.050 328,951 +0.17(+4.38%)
Jun 29, 2021 3.980 4.070 3.860 3.880 350,067 -0.06(-1.52%)
Jun 28, 2021 4.200 4.200 3.885 3.940 797,559 -0.28(-6.64%)
Jun 25, 2021 4.300 4.300 4.150 4.220 557,023 -0.03(-0.71%)
Jun 24, 2021 4.190 4.270 4.120 4.250 557,765 +0.04(+0.95%)
Jun 23, 2021 4.280 4.394 4.122 4.210 748,496 -0.01(-0.24%)
Jun 22, 2021 4.300 4.300 4.160 4.220 352,251 -0.10(-2.31%)
Jun 21, 2021 4.100 4.330 4.100 4.320 588,237 +0.23(+5.62%)
Jun 18, 2021 3.940 4.200 3.930 4.090 432,390 +0.06(+1.49%)
Jun 17, 2021 4.350 4.452 3.910 4.030 856,573 -0.37(-8.41%)
Jun 16, 2021 4.350 4.510 4.300 4.400 386,686 +0.05(+1.15%)
Jun 15, 2021 4.370 4.550 4.280 4.350 510,155 +0.09(+2.11%)
Jun 14, 2021 4.400 4.670 4.260 4.260 1,135,390 -0.14(-3.18%)
Jun 11, 2021 4.000 4.460 4.000 4.400 1,669,929 +0.45(+11.39%)
Jun 10, 2021 3.950 4.000 3.830 3.950 513,034 +0.10(+2.60%)
Jun 09, 2021 3.790 3.950 3.610 3.850 599,727 +0.07(+1.85%)
Jun 08, 2021 3.790 3.910 3.680 3.780 383,137 -0.09(-2.33%)
Jun 07, 2021 3.760 3.930 3.760 3.870 221,657 +0.12(+3.20%)
Jun 04, 2021 3.890 3.960 3.710 3.750 379,424 -0.13(-3.35%)
Jun 03, 2021 3.890 4.050 3.835 3.880 571,653 -0.01(-0.26%)
Jun 02, 2021 3.960 4.010 3.820 3.890 688,342 -0.03(-0.77%)
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.