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, 2022 6.190 6.740 6.180 6.570 1,079,839 +0.26(+4.12%)
Sep 29, 2022 6.070 6.340 5.930 6.310 435,623 +0.18(+2.94%)
Sep 28, 2022 5.680 6.250 5.680 6.130 485,154 +0.46(+8.11%)
Sep 27, 2022 5.830 5.910 5.620 5.670 544,982 +0.01(+0.18%)
Sep 26, 2022 5.880 6.020 5.625 5.660 743,849 -0.33(-5.51%)
Sep 23, 2022 6.230 6.240 5.890 5.990 669,201 -0.59(-8.97%)
Sep 22, 2022 6.820 7.100 6.541 6.580 445,885 -0.22(-3.24%)
Sep 21, 2022 7.190 7.200 6.780 6.800 321,091 -0.19(-2.72%)
Sep 20, 2022 7.160 7.170 6.780 6.990 429,251 -0.28(-3.85%)
Sep 19, 2022 7.050 7.320 7.030 7.270 340,725 -0.16(-2.15%)
Sep 16, 2022 7.530 7.530 7.075 7.430 689,977 -0.22(-2.88%)
Sep 15, 2022 7.940 7.960 7.560 7.650 348,176 -0.48(-5.90%)
Sep 14, 2022 7.600 8.370 7.600 8.130 757,416 +0.61(+8.11%)
Sep 13, 2022 7.800 8.033 7.324 7.520 686,980 -0.46(-5.76%)
Sep 12, 2022 8.060 8.240 7.900 7.980 435,946 +0.01(+0.13%)
Sep 09, 2022 7.380 8.015 7.350 7.970 628,565 +0.82(+11.47%)
Sep 08, 2022 7.180 7.370 7.070 7.150 320,384 -0.02(-0.28%)
Sep 07, 2022 7.220 7.335 7.030 7.170 379,968 -0.19(-2.58%)
Sep 06, 2022 7.870 8.120 7.335 7.360 332,952 -0.39(-5.03%)
Sep 02, 2022 7.600 7.760 7.429 7.750 286,382 +0.46(+6.31%)
Sep 01, 2022 7.260 7.500 7.010 7.290 411,039 -0.16(-2.15%)
Aug 31, 2022 7.150 7.630 7.110 7.450 205,154 +0.05(+0.68%)
Aug 30, 2022 7.870 7.870 7.290 7.400 679,057 -0.63(-7.85%)
Aug 29, 2022 7.620 8.290 7.620 8.030 607,584 +0.37(+4.83%)
Aug 26, 2022 7.940 8.110 7.660 7.660 308,554 -0.25(-3.16%)
Aug 25, 2022 8.020 8.090 7.770 7.910 444,555 -0.01(-0.13%)
Aug 24, 2022 7.750 7.960 7.530 7.920 378,202 +0.26(+3.39%)
Aug 23, 2022 7.650 8.240 7.530 7.660 623,399 +0.25(+3.37%)
Aug 22, 2022 7.470 7.560 7.180 7.410 306,517 -0.10(-1.33%)
Aug 19, 2022 7.640 7.865 7.500 7.510 290,836 -0.28(-3.59%)
Aug 18, 2022 7.250 7.880 7.240 7.790 712,539 +0.68(+9.56%)
Aug 17, 2022 6.830 7.310 6.810 7.110 459,101 +0.08(+1.14%)
Aug 16, 2022 7.450 7.640 6.950 7.030 510,815 -0.34(-4.61%)
Aug 15, 2022 7.200 7.400 6.870 7.370 946,441 -0.15(-1.99%)
Aug 12, 2022 7.100 7.530 6.900 7.520 611,747 +0.40(+5.62%)
Aug 11, 2022 6.420 7.155 6.420 7.120 989,124 +0.85(+13.56%)
Aug 10, 2022 6.110 6.380 5.920 6.270 678,027 +0.17(+2.79%)
Aug 09, 2022 5.980 6.270 5.960 6.100 434,404 +0.16(+2.69%)
Aug 08, 2022 5.960 6.080 5.810 5.940 521,269 -0.08(-1.33%)
Aug 05, 2022 5.850 6.300 5.850 6.020 585,624 +0.05(+0.84%)
Aug 04, 2022 5.950 6.350 5.760 5.970 1,032,471 -0.21(-3.40%)
Aug 03, 2022 6.570 6.590 6.010 6.180 1,017,561 -0.32(-4.92%)
Aug 02, 2022 6.500 6.643 6.390 6.500 303,074 -0.02(-0.31%)
Aug 01, 2022 6.560 6.638 6.360 6.520 433,986 -0.33(-4.82%)
Jul 29, 2022 6.810 7.070 6.700 6.850 466,088 +0.16(+2.39%)
Jul 28, 2022 7.010 7.111 6.490 6.690 828,571 -0.20(-2.90%)
Jul 27, 2022 6.470 6.950 6.400 6.890 518,156 +0.47(+7.32%)
Jul 26, 2022 6.780 6.800 6.330 6.420 402,494 -0.07(-1.08%)
Jul 25, 2022 5.840 6.520 5.795 6.490 932,511 +0.68(+11.70%)
Jul 22, 2022 6.060 6.110 5.740 5.810 276,038 -0.24(-3.97%)
Jul 21, 2022 6.140 6.180 5.860 6.050 437,539 -0.33(-5.17%)
Jul 20, 2022 6.260 6.400 6.100 6.380 446,787 +0.05(+0.79%)
Jul 19, 2022 6.230 6.410 6.140 6.330 358,660 +0.06(+0.96%)
Jul 18, 2022 6.230 6.450 6.200 6.270 705,147 +0.23(+3.81%)
Jul 15, 2022 5.910 6.060 5.665 6.040 690,607 +0.32(+5.59%)
Jul 14, 2022 5.770 5.940 5.490 5.720 628,370 -0.36(-5.92%)
Jul 13, 2022 5.730 6.235 5.730 6.080 570,901 +0.22(+3.75%)
Jul 12, 2022 5.900 5.985 5.660 5.860 930,180 -0.28(-4.56%)
Jul 11, 2022 6.130 6.210 5.940 6.140 322,877 -0.13(-2.07%)
Jul 08, 2022 6.490 6.490 6.189 6.270 583,455 -0.13(-2.03%)
Jul 07, 2022 6.220 6.490 6.190 6.400 607,649 +0.41(+6.84%)
Jul 06, 2022 6.150 6.240 5.620 5.990 1,050,368 -0.26(-4.16%)
Jul 05, 2022 6.250 6.290 5.870 6.250 1,252,366 -0.21(-3.25%)
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.