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

Amplify Energy Corp (NY: AMPY )

7.340 -0.040 (-0.54%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 24, 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 28, 2021 3.500 3.720 3.480 3.690 561,204 +0.19(+5.43%)
May 27, 2021 3.470 3.550 3.420 3.500 275,558 +0.02(+0.57%)
May 26, 2021 3.590 3.660 3.420 3.480 384,538 -0.08(-2.25%)
May 25, 2021 3.780 3.780 3.540 3.560 282,877 -0.18(-4.81%)
May 24, 2021 3.720 3.820 3.611 3.740 342,345 +0.11(+3.03%)
May 21, 2021 3.560 3.680 3.520 3.630 379,230 +0.11(+3.12%)
May 20, 2021 3.610 3.610 3.270 3.520 522,678 -0.02(-0.56%)
May 19, 2021 3.540 3.700 3.380 3.540 640,753 -0.05(-1.39%)
May 18, 2021 3.640 3.760 3.360 3.590 744,793 +0.09(+2.57%)
May 17, 2021 3.110 3.520 3.110 3.500 864,643 +0.39(+12.54%)
May 14, 2021 3.040 3.140 3.040 3.110 272,998 +0.13(+4.36%)
May 13, 2021 3.030 3.200 2.817 2.980 613,346 -0.10(-3.25%)
May 12, 2021 3.050 3.280 3.020 3.080 617,342 +0.08(+2.67%)
May 11, 2021 2.830 3.040 2.730 3.000 341,719 +0.04(+1.35%)
May 10, 2021 3.050 3.130 2.910 2.960 246,536 -0.04(-1.33%)
May 07, 2021 2.940 3.100 2.890 3.000 451,756 +0.07(+2.39%)
May 06, 2021 2.680 2.981 2.560 2.930 849,138 +0.09(+3.17%)
May 05, 2021 2.840 3.080 2.780 2.840 882,410 +0.01(+0.35%)
May 04, 2021 2.780 2.850 2.610 2.830 488,450 +0.05(+1.80%)
May 03, 2021 2.680 2.800 2.640 2.780 338,784 +0.11(+4.12%)
Apr 30, 2021 2.640 2.740 2.600 2.670 247,500 -0.01(-0.37%)
Apr 29, 2021 2.840 2.920 2.600 2.680 506,492 -0.07(-2.55%)
Apr 28, 2021 2.570 2.782 2.550 2.750 483,584 +0.22(+8.70%)
Apr 27, 2021 2.540 2.590 2.470 2.530 216,966 +0.02(+0.80%)
Apr 26, 2021 2.410 2.570 2.410 2.510 271,994 +0.09(+3.72%)
Apr 23, 2021 2.520 2.550 2.405 2.420 257,400 -0.05(-2.02%)
Apr 22, 2021 2.540 2.540 2.440 2.470 246,850 -0.01(-0.40%)
Apr 21, 2021 2.350 2.500 2.350 2.480 407,211 +0.05(+2.06%)
Apr 20, 2021 2.660 2.660 2.390 2.430 519,406 -0.23(-8.65%)
Apr 19, 2021 2.490 2.670 2.470 2.660 449,754 +0.16(+6.40%)
Apr 16, 2021 2.550 2.550 2.426 2.500 305,400 -0.03(-1.19%)
Apr 15, 2021 2.560 2.580 2.410 2.530 491,429 -0.04(-1.56%)
Apr 14, 2021 2.500 2.640 2.500 2.570 671,468 +0.07(+2.80%)
Apr 13, 2021 2.460 2.540 2.420 2.500 209,526 +0.05(+2.04%)
Apr 12, 2021 2.560 2.690 2.430 2.450 711,309 -0.11(-4.30%)
Apr 09, 2021 2.610 2.690 2.550 2.560 488,600 -0.11(-4.12%)
Apr 08, 2021 2.630 2.690 2.520 2.670 620,191 -0.01(-0.37%)
Apr 07, 2021 2.780 2.820 2.650 2.680 446,638 -0.10(-3.60%)
Apr 06, 2021 2.850 2.920 2.745 2.780 367,061 -0.03(-1.07%)
Apr 05, 2021 2.930 2.970 2.710 2.810 455,059 -0.13(-4.42%)
Apr 01, 2021 2.800 2.980 2.780 2.940 555,600 +0.16(+5.76%)
Mar 31, 2021 2.740 2.820 2.720 2.780 477,736 +0.06(+2.21%)
Mar 30, 2021 2.700 2.780 2.630 2.720 385,434 -0.02(-0.73%)
Mar 29, 2021 2.890 2.900 2.690 2.740 497,677 -0.09(-3.18%)
Mar 26, 2021 2.810 3.010 2.715 2.830 856,700 +0.13(+4.81%)
Mar 25, 2021 2.730 2.830 2.610 2.700 1,570,925 -0.16(-5.59%)
Mar 24, 2021 2.950 3.040 2.850 2.860 904,949 -0.02(-0.69%)
Mar 23, 2021 3.010 3.090 2.750 2.880 1,541,517 -0.28(-8.86%)
Mar 22, 2021 3.140 3.190 3.055 3.160 923,945 +0.06(+1.94%)
Mar 19, 2021 2.840 3.100 2.840 3.100 1,202,100 +0.27(+9.54%)
Mar 18, 2021 3.080 3.119 2.690 2.830 1,828,425 -0.29(-9.29%)
Mar 17, 2021 3.150 3.200 2.980 3.120 1,168,053 -0.03(-0.95%)
Mar 16, 2021 3.410 3.410 3.110 3.150 1,114,029 -0.31(-8.96%)
Mar 15, 2021 3.550 3.590 3.280 3.460 889,493 -0.11(-3.08%)
Mar 12, 2021 3.330 3.570 3.240 3.570 1,298,200 +0.25(+7.53%)
Mar 11, 2021 3.800 3.950 3.200 3.320 3,581,237 -0.68(-17.00%)
Mar 10, 2021 3.820 4.030 3.810 4.000 931,166 +0.20(+5.26%)
Mar 09, 2021 3.500 4.150 3.470 3.800 1,278,786 +0.12(+3.26%)
Mar 08, 2021 3.820 3.850 3.460 3.680 1,339,780 -0.03(-0.81%)
Mar 05, 2021 3.590 3.820 3.330 3.710 1,477,000 +0.26(+7.54%)
Mar 04, 2021 3.300 3.630 3.060 3.450 1,450,497 +0.19(+5.83%)
Mar 03, 2021 3.100 3.380 3.080 3.260 691,284 +0.21(+6.89%)
Mar 02, 2021 3.020 3.160 3.016 3.050 513,478 +0.05(+1.67%)
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.