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 (%)
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%)
Mar 01, 2023 9.110 10.15 9.000 9.890 2,323,852 +1.51(+18.02%)
Feb 28, 2023 8.610 8.720 8.370 8.380 273,259 -0.09(-1.06%)
Feb 27, 2023 8.370 8.540 8.224 8.470 252,780 +0.16(+1.93%)
Feb 24, 2023 7.930 8.340 7.930 8.310 323,250 +0.22(+2.72%)
Feb 23, 2023 8.120 8.260 7.925 8.090 316,869 +0.18(+2.28%)
Feb 22, 2023 8.000 8.070 7.780 7.910 343,067 -0.09(-1.12%)
Feb 21, 2023 8.170 8.290 7.970 8.000 389,213 -0.14(-1.72%)
Feb 17, 2023 8.200 8.245 7.982 8.140 373,953 -0.22(-2.63%)
Feb 16, 2023 8.450 8.613 8.320 8.360 272,128 -0.25(-2.90%)
Feb 15, 2023 8.500 8.620 8.330 8.610 402,171 -0.11(-1.26%)
Feb 14, 2023 8.670 8.900 8.570 8.720 288,762 -0.06(-0.68%)
Feb 13, 2023 8.740 8.790 8.470 8.780 311,150 +0.01(+0.11%)
Feb 10, 2023 8.060 8.809 8.060 8.770 835,306 +0.91(+11.58%)
Feb 09, 2023 8.330 8.367 7.830 7.860 418,821 -0.36(-4.38%)
Feb 08, 2023 8.470 8.520 8.190 8.220 422,564 -0.22(-2.61%)
Feb 07, 2023 8.010 8.440 7.870 8.440 546,666 +0.50(+6.30%)
Feb 06, 2023 8.050 8.120 7.760 7.940 691,040 -0.04(-0.50%)
Feb 03, 2023 8.090 8.500 7.960 7.980 708,717 -0.21(-2.56%)
Feb 02, 2023 8.400 8.400 8.095 8.190 631,061 -0.25(-2.96%)
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.