Skip to main content

Amplify Energy Corp (NY: AMPY )

6.620 +0.090 (+1.38%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.000 6.000 5.910 5.930 553,099 -0.07(-1.17%)
Dec 28, 2023 6.080 6.090 5.980 6.000 317,208 -0.08(-1.32%)
Dec 27, 2023 6.150 6.185 6.060 6.080 355,765 -0.07(-1.14%)
Dec 26, 2023 6.100 6.190 6.075 6.150 398,566 +0.10(+1.65%)
Dec 22, 2023 6.150 6.205 6.030 6.050 324,674 -0.09(-1.47%)
Dec 21, 2023 5.960 6.140 5.931 6.140 276,165 +0.16(+2.68%)
Dec 20, 2023 5.930 6.130 5.880 5.980 474,637 +0.04(+0.67%)
Dec 19, 2023 5.800 5.940 5.780 5.940 435,316 +0.15(+2.59%)
Dec 18, 2023 5.900 5.999 5.765 5.790 446,196 -0.02(-0.34%)
Dec 15, 2023 5.950 5.950 5.750 5.810 531,556 -0.09(-1.53%)
Dec 14, 2023 5.950 5.995 5.825 5.900 730,328 +0.09(+1.55%)
Dec 13, 2023 5.600 5.810 5.560 5.810 832,442 +0.26(+4.68%)
Dec 12, 2023 5.650 5.670 5.465 5.550 1,155,031 -0.16(-2.80%)
Dec 11, 2023 5.890 5.890 5.705 5.710 632,333 -0.20(-3.38%)
Dec 08, 2023 5.810 6.030 5.810 5.910 511,820 +0.15(+2.60%)
Dec 07, 2023 5.840 5.880 5.685 5.760 398,259 -0.03(-0.52%)
Dec 06, 2023 5.930 5.965 5.770 5.790 747,846 -0.17(-2.85%)
Dec 05, 2023 6.070 6.090 5.925 5.960 425,947 -0.09(-1.49%)
Dec 04, 2023 6.180 6.180 5.950 6.050 678,883 -0.13(-2.10%)
Dec 01, 2023 6.140 6.330 6.140 6.180 408,905 +0.04(+0.65%)
Nov 30, 2023 6.230 6.375 6.128 6.140 277,618 -0.02(-0.32%)
Nov 29, 2023 6.200 6.210 6.125 6.160 244,187 +0.02(+0.33%)
Nov 28, 2023 6.220 6.225 6.120 6.140 279,262 -0.05(-0.81%)
Nov 27, 2023 6.210 6.240 6.110 6.190 348,169 -0.07(-1.12%)
Nov 24, 2023 6.190 6.325 6.190 6.260 167,968 +0.03(+0.48%)
Nov 22, 2023 6.040 6.240 5.870 6.230 494,087 +0.10(+1.63%)
Nov 21, 2023 6.150 6.178 6.060 6.130 255,355 -0.03(-0.49%)
Nov 20, 2023 6.290 6.330 6.125 6.160 334,090 -0.12(-1.91%)
Nov 17, 2023 6.030 6.280 6.030 6.280 503,061 +0.28(+4.67%)
Nov 16, 2023 6.080 6.090 5.840 6.000 515,835 -0.16(-2.60%)
Nov 15, 2023 6.310 6.390 6.140 6.160 369,527 -0.19(-2.99%)
Nov 14, 2023 6.370 6.435 6.300 6.350 341,241 +0.05(+0.79%)
Nov 13, 2023 6.260 6.380 6.240 6.300 269,076 +0.02(+0.32%)
Nov 10, 2023 6.310 6.380 6.215 6.280 443,703 +0.08(+1.29%)
Nov 09, 2023 6.130 6.270 6.120 6.200 649,765 +0.20(+3.33%)
Nov 08, 2023 6.160 6.170 5.970 6.000 626,898 -0.18(-2.91%)
Nov 07, 2023 6.250 6.300 5.860 6.180 1,138,274 -0.40(-6.08%)
Nov 06, 2023 6.970 6.970 6.570 6.580 587,947 -0.37(-5.32%)
Nov 03, 2023 7.020 7.030 6.865 6.950 612,095 -0.06(-0.86%)
Nov 02, 2023 6.960 7.030 6.830 7.010 417,386 +0.09(+1.30%)
Nov 01, 2023 7.030 7.080 6.885 6.920 265,070 -0.03(-0.43%)
Oct 31, 2023 7.010 7.070 6.885 6.950 285,428 -0.07(-1.00%)
Oct 30, 2023 7.100 7.191 6.935 7.020 326,323 -0.06(-0.85%)
Oct 27, 2023 7.100 7.130 6.880 7.080 288,834 -0.01(-0.14%)
Oct 26, 2023 7.010 7.130 6.880 7.090 394,505 -0.01(-0.14%)
Oct 25, 2023 6.980 7.180 6.905 7.100 330,444 +0.09(+1.28%)
Oct 24, 2023 7.200 7.200 6.970 7.010 360,262 -0.15(-2.09%)
Oct 23, 2023 7.130 7.295 7.070 7.160 317,524 -0.04(-0.56%)
Oct 20, 2023 7.310 7.354 7.195 7.200 270,630 -0.12(-1.64%)
Oct 19, 2023 7.330 7.440 7.210 7.320 217,860 -0.08(-1.08%)
Oct 18, 2023 7.430 7.460 7.290 7.400 346,453 +0.03(+0.41%)
Oct 17, 2023 7.190 7.450 7.190 7.370 374,418 +0.15(+2.08%)
Oct 16, 2023 7.390 7.410 7.200 7.220 327,491 -0.12(-1.63%)
Oct 13, 2023 7.220 7.390 7.200 7.340 460,050 +0.26(+3.67%)
Oct 12, 2023 7.090 7.090 6.960 7.080 373,200 +0.03(+0.43%)
Oct 11, 2023 7.060 7.135 6.940 7.050 330,237 -0.11(-1.54%)
Oct 10, 2023 7.150 7.255 7.020 7.160 484,922 +0.09(+1.27%)
Oct 09, 2023 6.940 7.190 6.915 7.070 558,755 +0.30(+4.43%)
Oct 06, 2023 6.850 6.880 6.690 6.770 652,007 -0.02(-0.29%)
Oct 05, 2023 6.450 6.840 6.450 6.790 1,189,461 +0.26(+3.98%)
Oct 04, 2023 6.850 6.900 6.518 6.530 870,727 -0.41(-5.91%)
Oct 03, 2023 6.910 7.000 6.850 6.940 401,411 +0.01(+0.14%)
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.