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

Amplify Energy Corp (NY: AMPY )

7.450 -0.050 (-0.67%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 23, 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 (%)
Sep 30, 2019 5.491 5.551 5.287 5.319 277,359 -0.21(-3.74%)
Sep 27, 2019 5.534 5.655 5.474 5.526 196,862 -0.06(-1.08%)
Sep 26, 2019 5.551 5.603 5.431 5.586 154,453 +0.03(+0.62%)
Sep 25, 2019 5.560 5.676 5.448 5.551 265,790 -0.03(-0.62%)
Sep 24, 2019 5.715 5.715 5.431 5.586 287,964 -0.14(-2.41%)
Sep 23, 2019 5.551 5.866 5.551 5.724 331,608 +0.11(+2.00%)
Sep 20, 2019 5.431 5.715 5.362 5.612 338,622 +0.18(+3.33%)
Sep 19, 2019 5.586 5.662 5.379 5.431 358,501 -0.13(-2.33%)
Sep 18, 2019 5.560 5.646 5.379 5.560 306,261 -0.06(-1.07%)
Sep 17, 2019 5.715 5.776 5.500 5.620 276,221 -0.13(-2.25%)
Sep 16, 2019 5.646 5.827 5.577 5.750 414,206 +0.39(+7.23%)
Sep 13, 2019 5.284 5.465 5.245 5.362 255,445 +0.11(+2.13%)
Sep 12, 2019 5.362 5.379 5.189 5.250 236,476 -0.17(-3.18%)
Sep 11, 2019 5.431 5.603 5.293 5.422 463,485 +0.01(+0.16%)
Sep 10, 2019 5.267 5.517 5.257 5.413 515,530 +0.21(+3.97%)
Sep 09, 2019 5.146 5.224 5.086 5.207 553,228 +0.05(+1.00%)
Sep 06, 2019 4.982 5.181 4.974 5.155 456,368 +0.17(+3.46%)
Sep 05, 2019 4.948 5.017 4.845 4.982 433,348 +0.13(+2.66%)
Sep 04, 2019 4.991 5.009 4.845 4.853 320,243 -0.03(-0.53%)
Sep 03, 2019 4.931 5.000 4.767 4.879 357,591 -0.09(-1.74%)
Aug 30, 2019 4.982 5.048 4.857 4.965 321,451 +0.02(+0.34%)
Aug 29, 2019 4.915 5.040 4.915 4.949 528,130 +0.09(+1.89%)
Aug 28, 2019 4.815 4.999 4.815 4.857 472,044 +0.06(+1.22%)
Aug 27, 2019 4.874 5.065 4.715 4.799 432,286 -0.07(-1.37%)
Aug 26, 2019 4.899 4.999 4.799 4.865 209,827 +0.07(+1.57%)
Aug 23, 2019 4.874 4.990 4.724 4.790 396,833 -0.15(-3.04%)
Aug 22, 2019 5.074 5.232 4.932 4.940 395,577 -0.16(-3.10%)
Aug 21, 2019 4.782 5.140 4.765 5.099 357,409 +0.37(+7.75%)
Aug 20, 2019 4.499 4.782 4.465 4.732 503,380 +0.22(+4.80%)
Aug 19, 2019 4.299 4.599 4.265 4.515 463,322 +0.27(+6.27%)
Aug 16, 2019 3.982 4.345 3.953 4.249 824,395 +0.24(+6.03%)
Aug 15, 2019 4.307 4.315 3.974 4.007 740,145 -0.31(-7.14%)
Aug 14, 2019 4.590 4.590 4.274 4.315 581,888 -0.30(-6.50%)
Aug 13, 2019 4.824 4.982 4.582 4.615 370,821 -0.20(-4.15%)
Aug 12, 2019 4.715 4.940 4.599 4.815 348,116 +0.10(+2.12%)
Aug 09, 2019 4.765 4.832 4.665 4.715 390,711 -0.10(-2.08%)
Aug 08, 2019 4.582 4.849 4.582 4.815 409,326 +0.23(+5.09%)
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.