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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2020 4.975 4.975 4.766 4.823 208,776 -0.18(-3.58%)
Jan 30, 2020 5.002 5.042 4.823 5.002 261,842 -0.06(-1.24%)
Jan 29, 2020 5.288 5.324 5.046 5.064 237,739 -0.18(-3.41%)
Jan 28, 2020 5.207 5.279 5.100 5.243 260,694 +0.03(+0.51%)
Jan 27, 2020 5.306 5.359 5.189 5.216 151,298 -0.21(-3.95%)
Jan 24, 2020 5.780 5.780 5.368 5.431 309,252 -0.38(-6.47%)
Jan 23, 2020 6.245 6.245 5.664 5.807 460,230 -0.51(-8.07%)
Jan 22, 2020 6.415 6.415 6.147 6.317 310,549 -0.13(-1.94%)
Jan 21, 2020 6.433 6.532 6.344 6.442 257,353 -0.04(-0.69%)
Jan 17, 2020 6.702 6.782 6.487 6.487 200,394 -0.21(-3.20%)
Jan 16, 2020 6.442 6.711 6.388 6.702 222,137 +0.26(+4.03%)
Jan 15, 2020 6.379 6.460 6.236 6.442 117,130 +0.03(+0.42%)
Jan 14, 2020 6.335 6.487 6.227 6.415 121,152 +0.04(+0.56%)
Jan 13, 2020 6.227 6.388 6.102 6.379 173,224 +0.15(+2.44%)
Jan 10, 2020 6.442 6.442 6.192 6.227 206,876 -0.22(-3.47%)
Jan 09, 2020 6.478 6.478 6.201 6.451 192,553 -0.01(-0.14%)
Jan 08, 2020 6.424 6.487 6.093 6.460 536,525 +0.03(+0.42%)
Jan 07, 2020 6.549 6.549 6.299 6.433 148,485 -0.13(-1.91%)
Jan 06, 2020 6.084 6.585 6.084 6.558 347,434 +0.47(+7.79%)
Jan 03, 2020 5.959 6.129 5.864 6.084 175,805 +0.25(+4.29%)
Jan 02, 2020 5.968 5.986 5.771 5.834 145,828 -0.08(-1.36%)
Dec 31, 2019 5.923 5.977 5.807 5.914 231,911 +0.00(+0.00%)
Dec 30, 2019 5.735 5.986 5.708 5.914 361,742 +0.18(+3.12%)
Dec 27, 2019 5.905 5.932 5.726 5.735 154,235 -0.15(-2.58%)
Dec 26, 2019 6.066 6.066 5.869 5.887 218,002 -0.18(-2.95%)
Dec 24, 2019 6.111 6.138 6.013 6.066 93,770 -0.03(-0.44%)
Dec 23, 2019 6.335 6.371 6.022 6.093 296,953 -0.24(-3.81%)
Dec 20, 2019 6.317 6.371 6.174 6.335 998,170 +0.03(+0.43%)
Dec 19, 2019 6.263 6.469 6.263 6.308 273,176 +0.03(+0.43%)
Dec 18, 2019 6.209 6.406 6.183 6.281 317,590 +0.09(+1.45%)
Dec 17, 2019 5.825 6.290 5.780 6.192 480,550 +0.41(+7.12%)
Dec 16, 2019 5.735 5.861 5.682 5.780 434,345 +0.20(+3.53%)
Dec 13, 2019 5.574 5.905 5.449 5.583 569,888 +0.04(+0.65%)
Dec 12, 2019 5.028 5.673 5.011 5.547 471,721 +0.51(+10.12%)
Dec 11, 2019 5.109 5.198 5.011 5.037 278,982 -0.07(-1.40%)
Dec 10, 2019 4.930 5.127 4.841 5.109 283,723 +0.21(+4.39%)
Dec 09, 2019 4.814 4.948 4.671 4.894 329,019 +0.08(+1.67%)
Dec 06, 2019 4.697 4.867 4.608 4.814 348,594 +0.17(+3.66%)
Dec 05, 2019 4.706 4.778 4.626 4.644 223,950 +0.01(+0.19%)
Dec 04, 2019 4.617 4.706 4.572 4.635 327,599 +0.06(+1.37%)
Dec 03, 2019 4.733 4.733 4.393 4.572 619,033 -0.14(-3.04%)
Dec 02, 2019 4.784 4.957 4.715 4.715 554,086 -0.03(-0.55%)
Nov 29, 2019 4.793 4.870 4.664 4.741 184,333 -0.03(-0.72%)
Nov 27, 2019 4.974 5.026 4.681 4.776 359,155 -0.18(-3.65%)
Nov 26, 2019 5.129 5.146 4.879 4.957 374,043 -0.14(-2.71%)
Nov 25, 2019 4.948 5.199 4.948 5.095 271,810 +0.09(+1.90%)
Nov 22, 2019 4.914 5.116 4.845 5.000 370,175 +0.18(+3.76%)
Nov 21, 2019 4.836 4.974 4.793 4.819 324,863 -0.09(-1.93%)
Nov 20, 2019 4.879 5.069 4.758 4.914 464,040 +0.00(+0.00%)
Nov 19, 2019 5.172 5.224 4.870 4.914 445,358 -0.34(-6.40%)
Nov 18, 2019 5.345 5.345 5.129 5.250 286,537 -0.04(-0.81%)
Nov 15, 2019 5.301 5.370 5.258 5.293 167,977 +0.03(+0.49%)
Nov 14, 2019 5.526 5.526 5.232 5.267 243,639 -0.09(-1.77%)
Nov 13, 2019 5.439 5.500 5.293 5.362 409,268 -0.15(-2.66%)
Nov 12, 2019 5.758 5.793 5.491 5.508 240,983 -0.23(-4.05%)
Nov 11, 2019 5.569 5.819 5.569 5.741 262,094 +0.11(+1.99%)
Nov 08, 2019 5.767 5.767 5.448 5.629 237,580 -0.04(-0.76%)
Nov 07, 2019 6.155 6.241 5.603 5.672 360,224 -0.47(-7.71%)
Nov 06, 2019 6.336 6.462 6.120 6.146 277,607 -0.42(-6.43%)
Nov 05, 2019 6.594 6.819 6.431 6.569 198,460 +0.00(+0.00%)
Nov 04, 2019 6.491 6.676 6.491 6.569 122,206 +0.12(+1.87%)
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.