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

Amplify Energy Corp (NY: AMPY )

7.160 +0.390 (+5.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 29, 2023 7.400 7.435 7.240 7.350 661,024 -0.08(-1.08%)
Sep 28, 2023 7.230 7.430 7.230 7.430 617,398 +0.14(+1.92%)
Sep 27, 2023 7.250 7.435 7.230 7.290 435,894 +0.16(+2.24%)
Sep 26, 2023 7.060 7.210 7.045 7.130 516,974 +0.00(+0.00%)
Sep 25, 2023 6.840 7.180 7.110 7.130 512,803 +0.24(+3.48%)
Sep 22, 2023 6.920 7.070 6.870 6.890 354,538 +0.10(+1.47%)
Sep 21, 2023 6.880 6.915 6.620 6.790 759,395 -0.07(-1.02%)
Sep 20, 2023 6.870 7.005 6.840 6.860 313,872 -0.05(-0.72%)
Sep 19, 2023 7.020 7.100 6.755 6.910 786,789 -0.03(-0.43%)
Sep 18, 2023 7.280 7.285 6.940 6.940 455,053 -0.27(-3.74%)
Sep 15, 2023 7.420 7.470 7.200 7.210 711,904 -0.20(-2.70%)
Sep 14, 2023 7.360 7.553 7.260 7.410 501,425 +0.24(+3.35%)
Sep 13, 2023 7.520 7.580 7.140 7.170 611,904 -0.34(-4.53%)
Sep 12, 2023 7.220 7.510 7.210 7.510 564,656 +0.40(+5.63%)
Sep 11, 2023 7.190 7.360 7.063 7.110 695,080 -0.04(-0.56%)
Sep 08, 2023 6.850 7.150 6.850 7.150 1,063,386 +0.37(+5.46%)
Sep 07, 2023 6.660 6.950 6.645 6.780 1,111,498 +0.07(+1.04%)
Sep 06, 2023 6.790 6.885 6.610 6.710 445,240 -0.04(-0.59%)
Sep 05, 2023 6.660 6.780 6.590 6.750 465,996 +0.14(+2.12%)
Sep 01, 2023 6.640 6.750 6.600 6.610 453,727 +0.07(+1.07%)
Aug 31, 2023 6.450 6.560 6.390 6.540 553,438 +0.16(+2.51%)
Aug 30, 2023 6.390 6.470 6.370 6.380 980,408 +0.00(+0.00%)
Aug 29, 2023 6.460 6.460 6.360 6.380 453,970 -0.04(-0.62%)
Aug 28, 2023 6.460 6.640 6.370 6.420 437,645 +0.04(+0.63%)
Aug 25, 2023 6.200 6.480 6.200 6.380 474,071 +0.27(+4.42%)
Aug 24, 2023 6.190 6.275 6.100 6.110 550,508 -0.17(-2.71%)
Aug 23, 2023 6.420 6.460 6.240 6.280 746,989 -0.23(-3.53%)
Aug 22, 2023 6.590 6.600 6.475 6.510 425,736 -0.03(-0.46%)
Aug 21, 2023 6.690 6.761 6.520 6.540 458,396 -0.09(-1.36%)
Aug 18, 2023 6.330 6.630 6.330 6.630 803,362 +0.24(+3.76%)
Aug 17, 2023 6.430 6.550 6.385 6.390 681,882 +0.05(+0.79%)
Aug 16, 2023 6.710 6.860 6.340 6.340 808,612 -0.41(-6.07%)
Aug 15, 2023 7.030 7.060 6.740 6.750 682,058 -0.34(-4.80%)
Aug 14, 2023 7.040 7.150 6.990 7.090 576,666 -0.10(-1.39%)
Aug 11, 2023 7.130 7.260 7.000 7.190 892,238 +0.02(+0.28%)
Aug 10, 2023 7.270 7.372 7.135 7.170 971,896 -0.08(-1.10%)
Aug 09, 2023 7.380 8.210 7.205 7.250 2,874,298 -0.35(-4.61%)
Aug 08, 2023 7.450 7.605 7.335 7.600 568,358 -0.01(-0.13%)
Aug 07, 2023 7.520 7.640 7.400 7.610 634,039 +0.15(+2.01%)
Aug 04, 2023 7.350 7.515 7.257 7.460 735,589 +0.13(+1.77%)
Aug 03, 2023 7.310 7.480 7.017 7.330 670,683 +0.02(+0.27%)
Aug 02, 2023 7.380 7.430 7.235 7.310 491,065 -0.12(-1.62%)
Aug 01, 2023 7.300 7.455 7.210 7.430 549,860 +0.09(+1.23%)
Jul 31, 2023 7.070 7.390 7.070 7.340 620,764 +0.36(+5.16%)
Jul 28, 2023 6.890 7.020 6.770 6.980 351,578 +0.09(+1.31%)
Jul 27, 2023 7.030 7.110 6.830 6.890 635,569 -0.14(-1.99%)
Jul 26, 2023 6.890 7.045 6.830 7.030 223,226 +0.10(+1.44%)
Jul 25, 2023 6.940 7.025 6.905 6.930 251,823 -0.01(-0.14%)
Jul 24, 2023 6.760 7.050 6.750 6.940 334,128 +0.21(+3.12%)
Jul 21, 2023 6.910 6.910 6.705 6.730 289,793 -0.10(-1.46%)
Jul 20, 2023 6.840 6.895 6.775 6.830 206,578 +0.04(+0.59%)
Jul 19, 2023 6.980 7.050 6.760 6.790 283,010 -0.16(-2.30%)
Jul 18, 2023 6.850 7.125 6.850 6.950 676,891 +0.13(+1.91%)
Jul 17, 2023 6.670 6.850 6.625 6.820 450,167 +0.15(+2.25%)
Jul 14, 2023 6.820 6.820 6.540 6.670 551,200 -0.24(-3.47%)
Jul 13, 2023 6.900 7.085 6.780 6.910 593,633 +0.05(+0.73%)
Jul 12, 2023 6.950 7.100 6.800 6.860 613,893 +0.01(+0.15%)
Jul 11, 2023 6.890 6.945 6.795 6.850 505,881 +0.03(+0.44%)
Jul 10, 2023 6.820 6.955 6.770 6.820 391,800 -0.01(-0.15%)
Jul 07, 2023 6.420 6.928 6.420 6.830 834,972 +0.38(+5.89%)
Jul 06, 2023 6.680 6.730 6.391 6.450 446,293 -0.29(-4.30%)
Jul 05, 2023 6.850 6.850 6.740 6.740 294,055 -0.07(-1.03%)
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.