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 30, 2020 1.520 1.850 1.200 1.320 2,478,271 -0.11(-7.69%)
Apr 29, 2020 0.9900 1.630 0.9700 1.430 3,718,432 +0.53(+58.89%)
Apr 28, 2020 0.9000 0.9749 0.8640 0.9000 461,521 +0.03(+3.45%)
Apr 27, 2020 0.8700 0.9000 0.7800 0.8700 421,528 +0.02(+2.50%)
Apr 24, 2020 0.8942 0.9196 0.7800 0.8488 443,200 +0.01(+0.69%)
Apr 23, 2020 0.7375 0.9419 0.7350 0.8430 978,237 +0.12(+17.34%)
Apr 22, 2020 0.7500 0.7599 0.7000 0.7184 337,164 -0.02(-2.47%)
Apr 21, 2020 0.6750 0.7449 0.6750 0.7366 278,600 +0.00(+0.27%)
Apr 20, 2020 0.7794 0.7841 0.7001 0.7346 379,279 -0.06(-7.29%)
Apr 17, 2020 0.7501 0.8300 0.7160 0.7924 293,700 +0.09(+13.20%)
Apr 16, 2020 0.7900 0.8000 0.6700 0.7000 252,139 -0.08(-10.14%)
Apr 15, 2020 0.8423 0.8500 0.7300 0.7790 486,203 -0.05(-6.14%)
Apr 14, 2020 0.8900 0.9000 0.7900 0.8300 580,830 -0.02(-2.09%)
Apr 13, 2020 1.000 1.000 0.8183 0.8477 699,209 -0.05(-6.07%)
Apr 09, 2020 0.9480 1.050 0.8758 0.9025 630,100 +0.02(+2.29%)
Apr 08, 2020 0.9500 0.9500 0.8000 0.8823 535,186 -0.05(-5.13%)
Apr 07, 2020 0.8000 0.9900 0.7900 0.9300 1,267,583 +0.19(+26.39%)
Apr 06, 2020 0.6600 0.8447 0.6185 0.7358 517,202 +0.10(+16.39%)
Apr 03, 2020 0.6300 0.6500 0.5700 0.6322 664,100 +0.06(+10.91%)
Apr 02, 2020 0.5600 0.6700 0.5500 0.5700 665,705 +0.03(+6.18%)
Apr 01, 2020 0.5800 0.5800 0.5000 0.5368 420,654 -0.03(-5.14%)
Mar 31, 2020 0.5565 0.6297 0.5200 0.5659 1,018,886 +0.04(+6.77%)
Mar 30, 2020 0.6720 0.6720 0.5300 0.5300 387,365 -0.05(-9.40%)
Mar 27, 2020 0.6800 0.6800 0.5699 0.5850 540,400 -0.05(-7.74%)
Mar 26, 2020 0.6800 0.6899 0.6300 0.6341 557,053 +0.01(+1.16%)
Mar 25, 2020 0.6500 0.6992 0.5800 0.6268 694,863 +0.02(+3.71%)
Mar 24, 2020 0.6400 0.6665 0.5500 0.6044 540,611 +0.00(+0.57%)
Mar 23, 2020 0.8200 0.8200 0.6000 0.6010 687,418 -0.16(-21.02%)
Mar 20, 2020 0.9200 1.050 0.6500 0.7610 1,172,300 -0.15(-16.37%)
Mar 19, 2020 0.5500 0.9100 0.5500 0.9100 937,668 +0.39(+76.42%)
Mar 18, 2020 0.7684 0.7684 0.4925 0.5158 695,436 -0.32(-38.24%)
Mar 17, 2020 0.8000 0.8352 0.7349 0.8352 471,214 +0.06(+8.09%)
Mar 16, 2020 0.8000 0.8000 0.6731 0.7727 391,520 -0.07(-8.34%)
Mar 13, 2020 1.200 1.200 0.8090 0.8430 551,100 -0.01(-0.82%)
Mar 12, 2020 0.9663 1.041 0.8238 0.8500 909,500 -0.17(-16.67%)
Mar 11, 2020 1.181 1.181 0.9932 1.020 879,391 -0.16(-13.64%)
Mar 10, 2020 1.351 1.387 1.172 1.181 553,169 -0.08(-6.38%)
Mar 09, 2020 1.449 1.584 1.244 1.262 905,469 -0.64(-33.80%)
Mar 06, 2020 2.514 2.583 1.816 1.906 1,214,435 -0.69(-26.55%)
Mar 05, 2020 3.579 3.579 2.577 2.595 1,492,001 -1.13(-30.29%)
Mar 04, 2020 3.803 3.884 3.481 3.722 416,967 -0.05(-1.42%)
Mar 03, 2020 3.910 3.910 3.588 3.776 385,600 -0.12(-2.99%)
Mar 02, 2020 3.758 3.910 3.574 3.892 624,836 +0.15(+4.07%)
Feb 28, 2020 3.525 3.758 3.507 3.740 422,694 +0.12(+3.21%)
Feb 27, 2020 3.776 3.812 3.561 3.624 567,523 -0.25(-6.47%)
Feb 26, 2020 4.169 4.174 3.847 3.874 367,995 -0.29(-6.88%)
Feb 25, 2020 4.572 4.572 4.116 4.161 342,811 -0.37(-8.10%)
Feb 24, 2020 4.841 4.841 4.527 4.527 279,703 -0.40(-8.17%)
Feb 21, 2020 5.011 5.011 4.849 4.930 284,552 -0.12(-2.31%)
Feb 20, 2020 4.921 5.181 4.921 5.046 368,088 +0.13(+2.73%)
Feb 19, 2020 4.921 4.939 4.841 4.912 193,516 +0.05(+1.11%)
Feb 18, 2020 4.921 4.984 4.841 4.858 115,702 -0.10(-1.99%)
Feb 14, 2020 5.234 5.243 4.939 4.957 153,900 -0.22(-4.32%)
Feb 13, 2020 5.109 5.270 5.055 5.181 195,354 +0.10(+1.94%)
Feb 12, 2020 4.867 5.154 4.832 5.082 267,939 +0.35(+7.37%)
Feb 11, 2020 4.787 4.849 4.697 4.733 260,871 +0.07(+1.54%)
Feb 10, 2020 4.805 4.805 4.626 4.662 179,672 -0.18(-3.70%)
Feb 07, 2020 4.975 5.013 4.805 4.841 147,529 -0.17(-3.39%)
Feb 06, 2020 5.127 5.181 4.948 5.011 186,079 -0.08(-1.58%)
Feb 05, 2020 4.876 5.181 4.876 5.091 289,794 +0.28(+5.76%)
Feb 04, 2020 4.715 4.867 4.671 4.814 227,662 +0.17(+3.66%)
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.