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 (%)
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%)
Jul 01, 2022 6.610 6.640 6.210 6.460 668,638 -0.08(-1.22%)
Jun 30, 2022 6.600 6.960 6.455 6.540 683,710 -0.29(-4.25%)
Jun 29, 2022 7.500 7.560 6.780 6.830 1,190,226 -0.54(-7.33%)
Jun 28, 2022 7.440 7.600 7.140 7.370 654,875 +0.17(+2.36%)
Jun 27, 2022 6.600 7.270 6.572 7.200 1,332,341 +0.64(+9.76%)
Jun 24, 2022 6.800 6.980 6.520 6.560 4,869,112 -0.14(-2.09%)
Jun 23, 2022 7.160 7.210 6.500 6.700 1,589,273 -0.36(-5.10%)
Jun 22, 2022 7.090 7.280 7.010 7.060 1,263,973 -0.53(-6.98%)
Jun 21, 2022 7.380 7.760 7.320 7.590 920,728 +0.38(+5.27%)
Jun 17, 2022 8.120 8.230 7.150 7.210 1,590,132 -0.97(-11.86%)
Jun 16, 2022 7.980 8.230 7.800 8.180 1,189,935 -0.05(-0.61%)
Jun 15, 2022 8.160 8.370 7.980 8.230 632,234 +0.07(+0.86%)
Jun 14, 2022 8.690 8.910 8.090 8.160 868,238 -0.34(-4.00%)
Jun 13, 2022 8.610 8.800 8.100 8.500 1,354,904 -0.61(-6.70%)
Jun 10, 2022 8.740 9.240 8.620 9.110 902,922 +0.21(+2.36%)
Jun 09, 2022 9.390 9.420 8.880 8.900 794,222 -0.63(-6.61%)
Jun 08, 2022 9.650 9.740 9.200 9.530 882,694 -0.06(-0.63%)
Jun 07, 2022 9.650 9.860 9.420 9.590 852,431 -0.09(-0.93%)
Jun 06, 2022 9.610 9.790 9.410 9.680 1,036,465 +0.26(+2.76%)
Jun 03, 2022 9.110 9.430 9.040 9.420 645,734 +0.31(+3.40%)
Jun 02, 2022 9.260 9.570 9.090 9.110 579,664 -0.24(-2.57%)
Jun 01, 2022 9.130 9.490 9.100 9.350 969,052 +0.46(+5.17%)
May 31, 2022 9.280 9.640 8.690 8.890 1,022,056 -0.08(-0.89%)
May 27, 2022 8.580 9.190 8.520 8.970 722,454 +0.40(+4.67%)
May 26, 2022 8.520 8.790 8.450 8.570 576,883 +0.13(+1.54%)
May 25, 2022 7.790 8.500 7.790 8.440 1,277,626 +0.66(+8.48%)
May 24, 2022 7.750 7.820 7.430 7.780 400,918 -0.07(-0.89%)
May 23, 2022 7.460 7.900 7.340 7.850 590,021 +0.47(+6.37%)
May 20, 2022 7.560 7.710 7.230 7.380 417,897 -0.11(-1.47%)
May 19, 2022 7.430 7.890 7.370 7.490 567,400 -0.21(-2.73%)
May 18, 2022 8.120 8.270 7.455 7.700 892,995 -0.30(-3.75%)
May 17, 2022 7.490 8.110 7.320 8.000 1,737,565 +0.67(+9.14%)
May 16, 2022 6.980 7.420 6.970 7.330 818,234 +0.35(+5.01%)
May 13, 2022 6.780 7.190 6.775 6.980 1,113,783 +0.36(+5.44%)
May 12, 2022 6.200 6.640 5.900 6.620 1,084,138 +0.32(+5.08%)
May 11, 2022 6.510 6.750 6.230 6.300 810,949 +0.12(+1.94%)
May 10, 2022 6.660 6.670 5.930 6.180 1,487,185 -0.27(-4.19%)
May 09, 2022 7.310 7.310 6.430 6.450 1,247,651 -1.06(-14.11%)
May 06, 2022 7.500 7.760 7.250 7.510 1,212,720 +0.09(+1.21%)
May 05, 2022 7.530 7.660 7.064 7.420 1,094,534 -0.20(-2.62%)
May 04, 2022 7.270 7.635 7.060 7.620 968,744 +0.53(+7.48%)
May 03, 2022 6.690 7.200 6.690 7.090 702,754 +0.42(+6.30%)
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.