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 (%)
Sep 30, 2020 0.8923 0.9300 0.8301 0.8527 1,187,200 -0.04(-4.44%)
Sep 29, 2020 1.030 1.080 0.8500 0.8923 6,887,048 +0.09(+11.54%)
Sep 28, 2020 0.7800 0.8500 0.7800 0.8000 651,251 +0.01(+1.27%)
Sep 25, 2020 0.7500 0.8257 0.7101 0.7900 1,329,300 +0.04(+5.33%)
Sep 24, 2020 0.7300 0.7787 0.7300 0.7500 473,961 -0.00(-0.01%)
Sep 23, 2020 0.8100 0.8382 0.7330 0.7501 598,624 -0.05(-6.26%)
Sep 22, 2020 0.8400 0.8699 0.8001 0.8002 311,641 -0.04(-4.73%)
Sep 21, 2020 0.8700 0.8706 0.7712 0.8399 779,817 -0.00(-0.39%)
Sep 18, 2020 0.9000 0.9200 0.8432 0.8432 855,400 -0.06(-6.22%)
Sep 17, 2020 0.9000 0.9500 0.8635 0.8991 613,092 +0.00(+0.02%)
Sep 16, 2020 0.9100 0.9500 0.8900 0.8989 952,236 -0.01(-1.22%)
Sep 15, 2020 0.9600 0.9900 0.9000 0.9100 530,460 -0.05(-5.21%)
Sep 14, 2020 0.8200 1.010 0.8200 0.9600 547,969 +0.12(+14.63%)
Sep 11, 2020 0.9500 0.9500 0.7500 0.8375 2,187,700 -0.11(-11.50%)
Sep 10, 2020 1.050 1.050 0.9300 0.9463 1,029,144 -0.09(-9.01%)
Sep 09, 2020 1.060 1.080 1.000 1.040 700,913 -0.02(-1.89%)
Sep 08, 2020 1.080 1.090 1.020 1.060 614,070 -0.07(-6.19%)
Sep 04, 2020 1.130 1.155 1.080 1.130 336,800 +0.00(+0.00%)
Sep 03, 2020 1.120 1.180 1.080 1.130 370,239 +0.01(+0.89%)
Sep 02, 2020 1.210 1.210 1.090 1.120 652,933 -0.08(-6.67%)
Sep 01, 2020 1.190 1.220 1.160 1.200 260,349 -0.02(-1.64%)
Aug 31, 2020 1.220 1.250 1.170 1.220 414,395 -0.05(-3.94%)
Aug 28, 2020 1.210 1.285 1.160 1.270 508,700 +0.08(+6.72%)
Aug 27, 2020 1.150 1.190 1.110 1.190 641,673 +0.04(+3.48%)
Aug 26, 2020 1.110 1.170 1.110 1.150 381,625 +0.00(+0.00%)
Aug 25, 2020 1.120 1.150 1.080 1.150 421,119 +0.03(+2.68%)
Aug 24, 2020 1.050 1.140 1.020 1.120 916,525 +0.11(+10.89%)
Aug 21, 2020 1.070 1.100 0.9700 1.010 1,117,600 -0.06(-5.61%)
Aug 20, 2020 1.100 1.100 1.050 1.070 623,081 -0.04(-3.60%)
Aug 19, 2020 1.080 1.130 1.080 1.110 562,503 +0.03(+2.78%)
Aug 18, 2020 1.150 1.170 1.050 1.080 1,471,391 -0.06(-5.26%)
Aug 17, 2020 1.200 1.225 1.140 1.140 989,736 -0.07(-5.79%)
Aug 14, 2020 1.210 1.227 1.160 1.210 1,041,400 -0.01(-0.82%)
Aug 13, 2020 1.270 1.270 1.200 1.220 1,111,044 -0.01(-0.81%)
Aug 12, 2020 1.280 1.284 1.200 1.230 1,000,986 +0.01(+0.82%)
Aug 11, 2020 1.320 1.330 1.210 1.220 1,319,969 -0.03(-2.40%)
Aug 10, 2020 1.250 1.330 1.250 1.250 748,700 +0.00(+0.00%)
Aug 07, 2020 1.260 1.280 1.200 1.250 965,900 +0.03(+2.46%)
Aug 06, 2020 1.320 1.340 1.200 1.220 895,556 -0.10(-7.58%)
Aug 05, 2020 1.350 1.540 1.270 1.320 2,023,055 +0.05(+3.94%)
Aug 04, 2020 1.230 1.320 1.220 1.270 761,154 +0.04(+3.25%)
Aug 03, 2020 1.220 1.280 1.180 1.230 718,929 +0.01(+0.82%)
Jul 31, 2020 1.270 1.280 1.190 1.220 613,700 -0.03(-2.40%)
Jul 30, 2020 1.310 1.340 1.250 1.250 1,078,949 -0.05(-3.85%)
Jul 29, 2020 1.380 1.413 1.260 1.300 1,039,531 -0.09(-6.47%)
Jul 28, 2020 1.470 1.540 1.370 1.390 729,620 -0.08(-5.44%)
Jul 27, 2020 1.640 1.640 1.450 1.470 748,170 -0.10(-6.37%)
Jul 24, 2020 1.580 1.680 1.530 1.570 545,500 -0.01(-0.63%)
Jul 23, 2020 1.770 1.820 1.540 1.580 1,472,487 -0.27(-14.59%)
Jul 22, 2020 1.390 1.960 1.380 1.850 5,510,380 +0.46(+33.09%)
Jul 21, 2020 1.390 1.540 1.360 1.390 932,798 +0.07(+5.30%)
Jul 20, 2020 1.380 1.410 1.300 1.320 516,264 -0.06(-4.35%)
Jul 17, 2020 1.360 1.450 1.330 1.380 548,800 +0.11(+8.66%)
Jul 16, 2020 1.390 1.400 1.250 1.270 915,384 -0.19(-13.01%)
Jul 15, 2020 1.180 1.460 1.140 1.460 1,835,293 +0.34(+30.36%)
Jul 14, 2020 1.180 1.180 1.110 1.120 430,084 -0.03(-2.61%)
Jul 13, 2020 1.250 1.270 1.140 1.150 532,174 -0.09(-7.26%)
Jul 10, 2020 1.130 1.250 1.100 1.240 585,800 +0.10(+8.77%)
Jul 09, 2020 1.200 1.200 1.080 1.140 644,764 -0.02(-1.72%)
Jul 08, 2020 1.170 1.210 1.140 1.160 432,424 -0.03(-2.52%)
Jul 07, 2020 1.200 1.250 1.120 1.190 775,820 -0.01(-0.83%)
Jul 06, 2020 1.250 1.280 1.170 1.200 544,056 -0.04(-3.23%)
Jul 02, 2020 1.320 1.360 1.200 1.240 676,100 -0.01(-0.80%)
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.