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

Amplify Energy Corp (NY: AMPY )

7.380 -0.120 (-1.60%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 29, 2021 3.410 3.480 3.300 3.410 949,312 -0.04(-1.16%)
Oct 28, 2021 3.560 3.640 3.330 3.450 1,389,049 -0.17(-4.70%)
Oct 27, 2021 3.700 3.760 3.560 3.620 773,675 -0.13(-3.47%)
Oct 26, 2021 3.810 3.750 1,423,725 -0.11(-2.85%)
Oct 25, 2021 4.010 4.060 3.840 3.860 1,306,642 -0.09(-2.28%)
Oct 22, 2021 3.950 3.980 3.663 3.950 1,989,728 -0.07(-1.74%)
Oct 21, 2021 3.980 4.080 3.860 4.020 1,598,590 +0.01(+0.25%)
Oct 20, 2021 3.860 4.070 3.810 4.010 2,342,458 +0.11(+2.82%)
Oct 19, 2021 4.020 4.060 3.850 3.900 1,931,463 -0.08(-2.01%)
Oct 18, 2021 3.850 4.060 3.850 3.980 3,423,112 +0.32(+8.74%)
Oct 15, 2021 3.890 3.890 3.650 3.660 1,231,891 -0.11(-2.92%)
Oct 14, 2021 3.710 3.840 3.610 3.770 2,215,433 +0.02(+0.53%)
Oct 13, 2021 3.820 3.820 3.570 3.750 2,033,880 -0.15(-3.85%)
Oct 12, 2021 4.010 4.210 3.710 3.900 3,846,366 -0.08(-2.01%)
Oct 11, 2021 3.530 4.100 3.510 3.980 8,185,096 +0.55(+16.03%)
Oct 08, 2021 3.400 3.500 3.150 3.430 4,168,495 +0.03(+0.88%)
Oct 07, 2021 3.000 3.570 2.860 3.400 11,416,645 +0.50(+17.24%)
Oct 06, 2021 3.220 3.350 2.850 2.900 5,857,343 -0.31(-9.66%)
Oct 05, 2021 3.450 3.620 2.990 3.210 14,063,802 -0.02(-0.62%)
Oct 04, 2021 2.880 3.750 2.700 3.230 61,511,080 -2.52(-43.83%)
Oct 01, 2021 5.370 5.780 5.370 5.750 1,152,796 +0.43(+8.08%)
Sep 30, 2021 5.050 5.400 4.956 5.320 587,789 +0.24(+4.72%)
Sep 29, 2021 4.980 5.100 4.730 5.080 588,603 +0.15(+3.04%)
Sep 28, 2021 4.920 5.180 4.780 4.930 1,185,028 +0.11(+2.28%)
Sep 27, 2021 4.600 4.860 4.560 4.820 635,595 +0.36(+8.07%)
Sep 24, 2021 4.380 4.540 4.360 4.460 301,177 +0.01(+0.22%)
Sep 23, 2021 4.120 4.470 4.060 4.450 667,159 +0.36(+8.80%)
Sep 22, 2021 3.970 4.180 3.950 4.090 284,149 +0.22(+5.68%)
Sep 21, 2021 3.880 3.940 3.770 3.870 252,958 +0.04(+1.04%)
Sep 20, 2021 3.960 4.100 3.810 3.830 466,641 -0.35(-8.37%)
Sep 17, 2021 4.140 4.200 4.110 4.180 252,545 -0.01(-0.24%)
Sep 16, 2021 4.060 4.200 4.000 4.190 314,723 +0.09(+2.20%)
Sep 15, 2021 3.870 4.100 3.860 4.100 610,188 +0.31(+8.18%)
Sep 14, 2021 3.980 4.080 3.780 3.790 405,566 -0.09(-2.32%)
Sep 13, 2021 3.720 4.010 3.703 3.880 502,723 +0.26(+7.18%)
Sep 10, 2021 3.730 3.790 3.610 3.620 189,072 -0.04(-1.09%)
Sep 09, 2021 3.630 3.733 3.590 3.660 116,785 +0.01(+0.27%)
Sep 08, 2021 3.730 3.770 3.607 3.650 225,144 -0.08(-2.14%)
Sep 07, 2021 3.760 3.875 3.680 3.730 125,040 -0.06(-1.58%)
Sep 03, 2021 3.870 3.900 3.700 3.790 259,368 -0.03(-0.79%)
Sep 02, 2021 3.740 3.980 3.740 3.820 248,614 +0.10(+2.69%)
Sep 01, 2021 3.690 3.750 3.610 3.720 177,450 +0.06(+1.64%)
Aug 31, 2021 3.630 3.750 3.550 3.660 158,363 +0.04(+1.10%)
Aug 30, 2021 3.750 3.840 3.620 3.620 250,622 -0.17(-4.49%)
Aug 27, 2021 3.780 3.950 3.760 3.790 613,381 +0.04(+1.07%)
Aug 26, 2021 3.700 3.820 3.610 3.750 205,313 +0.02(+0.54%)
Aug 25, 2021 3.730 3.810 3.600 3.730 325,746 +0.07(+1.91%)
Aug 24, 2021 3.560 3.725 3.550 3.660 410,577 +0.17(+4.87%)
Aug 23, 2021 3.490 3.580 3.450 3.490 294,932 +0.16(+4.80%)
Aug 20, 2021 3.290 3.415 3.270 3.330 204,909 +0.00(+0.00%)
Aug 19, 2021 3.210 3.440 3.200 3.330 736,849 -0.15(-4.31%)
Aug 18, 2021 3.600 3.680 3.470 3.480 296,215 -0.10(-2.79%)
Aug 17, 2021 3.510 3.840 3.420 3.580 380,024 +0.02(+0.56%)
Aug 16, 2021 3.640 3.710 3.510 3.560 432,598 -0.24(-6.32%)
Aug 13, 2021 3.920 4.000 3.790 3.800 362,303 -0.14(-3.55%)
Aug 12, 2021 4.020 4.100 3.850 3.940 442,966 -0.18(-4.37%)
Aug 11, 2021 3.730 4.120 3.640 4.120 620,990 +0.35(+9.28%)
Aug 10, 2021 3.740 3.850 3.700 3.770 461,169 +0.05(+1.34%)
Aug 09, 2021 3.620 3.750 3.508 3.720 386,934 +0.02(+0.54%)
Aug 06, 2021 3.480 3.820 3.360 3.700 729,762 +0.28(+8.19%)
Aug 05, 2021 3.060 3.600 3.060 3.420 620,352 +0.40(+13.25%)
Aug 04, 2021 3.070 3.180 2.960 3.020 343,199 -0.15(-4.73%)
Aug 03, 2021 3.190 3.270 3.080 3.170 249,227 -0.06(-1.86%)
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.