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

Amplify Energy Corp (NY: AMPY )

6.710 +0.110 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 30, 2024 6.670 6.790 6.610 6.710 179,252 +0.11(+1.67%)
Oct 29, 2024 6.540 6.610 6.485 6.600 129,285 +0.03(+0.46%)
Oct 28, 2024 6.540 6.625 6.481 6.570 204,826 -0.18(-2.67%)
Oct 25, 2024 6.840 6.870 6.668 6.750 176,398 -0.04(-0.59%)
Oct 24, 2024 6.720 6.810 6.670 6.790 235,192 +0.12(+1.80%)
Oct 23, 2024 6.620 6.675 6.535 6.670 261,972 +0.02(+0.30%)
Oct 22, 2024 6.590 6.710 6.570 6.650 250,758 +0.11(+1.68%)
Oct 21, 2024 6.610 6.640 6.500 6.540 195,460 -0.01(-0.15%)
Oct 18, 2024 6.660 6.660 6.494 6.550 254,864 -0.14(-2.09%)
Oct 17, 2024 6.560 6.700 6.490 6.690 206,560 +0.13(+1.98%)
Oct 16, 2024 6.690 6.715 6.560 6.560 297,236 -0.07(-1.06%)
Oct 15, 2024 6.690 6.740 6.550 6.630 385,342 -0.28(-4.05%)
Oct 14, 2024 7.010 7.035 6.895 6.910 172,670 -0.13(-1.85%)
Oct 11, 2024 6.910 7.080 6.910 7.040 245,352 +0.14(+2.03%)
Oct 10, 2024 6.940 7.030 6.830 6.900 242,156 -0.02(-0.29%)
Oct 09, 2024 6.910 6.970 6.830 6.920 176,829 -0.09(-1.28%)
Oct 08, 2024 7.130 7.155 6.950 7.010 455,201 -0.21(-2.91%)
Oct 07, 2024 7.100 7.350 7.080 7.220 339,609 +0.13(+1.83%)
Oct 04, 2024 7.010 7.120 6.880 7.090 312,868 +0.14(+2.01%)
Oct 03, 2024 6.750 6.970 6.680 6.950 421,565 +0.21(+3.12%)
Oct 02, 2024 6.760 6.800 6.610 6.740 230,268 +0.08(+1.20%)
Oct 01, 2024 6.480 6.740 6.428 6.660 301,284 +0.13(+1.99%)
Sep 30, 2024 6.360 6.545 6.340 6.530 269,920 +0.12(+1.87%)
Sep 27, 2024 6.360 6.445 6.300 6.410 252,959 +0.16(+2.56%)
Sep 26, 2024 6.340 6.430 6.215 6.250 425,813 -0.21(-3.25%)
Sep 25, 2024 6.580 6.620 6.410 6.460 253,333 -0.13(-1.97%)
Sep 24, 2024 6.770 6.770 6.590 6.590 241,631 -0.07(-1.05%)
Sep 23, 2024 6.650 6.804 6.555 6.660 210,657 +0.01(+0.15%)
Sep 20, 2024 6.660 6.700 6.560 6.650 677,548 -0.08(-1.19%)
Sep 19, 2024 6.840 6.856 6.680 6.730 181,599 +0.09(+1.36%)
Sep 18, 2024 6.730 6.935 6.640 6.640 253,438 -0.11(-1.63%)
Sep 17, 2024 6.500 6.775 6.500 6.750 366,147 +0.25(+3.85%)
Sep 16, 2024 6.440 6.530 6.340 6.500 192,143 +0.15(+2.36%)
Sep 13, 2024 6.330 6.390 6.275 6.350 251,064 +0.07(+1.11%)
Sep 12, 2024 6.320 6.380 6.210 6.280 396,663 +0.01(+0.16%)
Sep 11, 2024 6.340 6.340 6.120 6.270 356,618 -0.09(-1.42%)
Sep 10, 2024 6.290 6.370 6.170 6.360 360,511 +0.05(+0.79%)
Sep 09, 2024 6.330 6.480 6.270 6.310 276,265 -0.01(-0.16%)
Sep 06, 2024 6.480 6.520 6.230 6.320 321,434 -0.16(-2.47%)
Sep 05, 2024 6.470 6.550 6.435 6.480 264,732 +0.04(+0.62%)
Sep 04, 2024 6.700 6.755 6.430 6.440 505,706 -0.26(-3.88%)
Sep 03, 2024 6.920 6.930 6.630 6.700 498,370 -0.43(-6.03%)
Aug 30, 2024 7.080 7.135 7.040 7.130 204,664 -0.05(-0.70%)
Aug 29, 2024 7.080 7.215 7.070 7.180 261,873 +0.12(+1.70%)
Aug 28, 2024 6.960 7.065 6.920 7.060 256,857 +0.01(+0.14%)
Aug 27, 2024 7.100 7.100 6.950 7.050 285,132 -0.05(-0.70%)
Aug 26, 2024 7.290 7.331 7.100 7.100 298,817 -0.05(-0.70%)
Aug 23, 2024 6.960 7.155 6.960 7.150 289,507 +0.24(+3.47%)
Aug 22, 2024 7.000 7.030 6.890 6.910 280,091 -0.09(-1.29%)
Aug 21, 2024 7.020 7.060 6.905 7.000 345,890 +0.00(+0.00%)
Aug 20, 2024 7.170 7.170 6.965 7.000 362,590 -0.16(-2.23%)
Aug 19, 2024 7.250 7.350 7.125 7.160 263,563 -0.06(-0.83%)
Aug 16, 2024 7.160 7.290 7.130 7.220 312,857 -0.01(-0.14%)
Aug 15, 2024 7.190 7.340 7.100 7.230 325,626 +0.13(+1.83%)
Aug 14, 2024 6.990 7.100 6.861 7.100 488,234 +0.11(+1.57%)
Aug 13, 2024 7.080 7.080 6.910 6.990 576,711 -0.10(-1.41%)
Aug 12, 2024 7.250 7.260 7.010 7.090 631,243 -0.12(-1.66%)
Aug 09, 2024 7.750 7.760 7.160 7.210 725,936 -0.30(-3.99%)
Aug 08, 2024 7.050 7.710 7.050 7.510 1,271,241 +1.01(+15.54%)
Aug 07, 2024 6.620 6.680 6.430 6.500 485,845 +0.06(+0.93%)
Aug 06, 2024 6.270 6.540 6.180 6.440 511,102 +0.17(+2.71%)
Aug 05, 2024 6.280 6.450 6.020 6.270 820,985 -0.40(-6.00%)
Aug 02, 2024 7.000 7.030 6.625 6.670 660,599 -0.52(-7.23%)
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.