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 (%)
Feb 28, 2020 3.525 3.758 3.507 3.740 422,694 +0.12(+3.21%)
Feb 27, 2020 3.776 3.812 3.561 3.624 567,523 -0.25(-6.47%)
Feb 26, 2020 4.169 4.174 3.847 3.874 367,995 -0.29(-6.88%)
Feb 25, 2020 4.572 4.572 4.116 4.161 342,811 -0.37(-8.10%)
Feb 24, 2020 4.841 4.841 4.527 4.527 279,703 -0.40(-8.17%)
Feb 21, 2020 5.011 5.011 4.849 4.930 284,552 -0.12(-2.31%)
Feb 20, 2020 4.921 5.181 4.921 5.046 368,088 +0.13(+2.73%)
Feb 19, 2020 4.921 4.939 4.841 4.912 193,516 +0.05(+1.11%)
Feb 18, 2020 4.921 4.984 4.841 4.858 115,702 -0.10(-1.99%)
Feb 14, 2020 5.234 5.243 4.939 4.957 153,900 -0.22(-4.32%)
Feb 13, 2020 5.109 5.270 5.055 5.181 195,354 +0.10(+1.94%)
Feb 12, 2020 4.867 5.154 4.832 5.082 267,939 +0.35(+7.37%)
Feb 11, 2020 4.787 4.849 4.697 4.733 260,871 +0.07(+1.54%)
Feb 10, 2020 4.805 4.805 4.626 4.662 179,672 -0.18(-3.70%)
Feb 07, 2020 4.975 5.013 4.805 4.841 147,529 -0.17(-3.39%)
Feb 06, 2020 5.127 5.181 4.948 5.011 186,079 -0.08(-1.58%)
Feb 05, 2020 4.876 5.181 4.876 5.091 289,794 +0.28(+5.76%)
Feb 04, 2020 4.715 4.867 4.671 4.814 227,662 +0.17(+3.66%)
Feb 03, 2020 4.832 4.867 4.635 4.644 209,823 -0.18(-3.71%)
Jan 31, 2020 4.975 4.975 4.766 4.823 208,776 -0.18(-3.58%)
Jan 30, 2020 5.002 5.042 4.823 5.002 261,842 -0.06(-1.24%)
Jan 29, 2020 5.288 5.324 5.046 5.064 237,739 -0.18(-3.41%)
Jan 28, 2020 5.207 5.279 5.100 5.243 260,694 +0.03(+0.51%)
Jan 27, 2020 5.306 5.359 5.189 5.216 151,298 -0.21(-3.95%)
Jan 24, 2020 5.780 5.780 5.368 5.431 309,252 -0.38(-6.47%)
Jan 23, 2020 6.245 6.245 5.664 5.807 460,230 -0.51(-8.07%)
Jan 22, 2020 6.415 6.415 6.147 6.317 310,549 -0.13(-1.94%)
Jan 21, 2020 6.433 6.532 6.344 6.442 257,353 -0.04(-0.69%)
Jan 17, 2020 6.702 6.782 6.487 6.487 200,394 -0.21(-3.20%)
Jan 16, 2020 6.442 6.711 6.388 6.702 222,137 +0.26(+4.03%)
Jan 15, 2020 6.379 6.460 6.236 6.442 117,130 +0.03(+0.42%)
Jan 14, 2020 6.335 6.487 6.227 6.415 121,152 +0.04(+0.56%)
Jan 13, 2020 6.227 6.388 6.102 6.379 173,224 +0.15(+2.44%)
Jan 10, 2020 6.442 6.442 6.192 6.227 206,876 -0.22(-3.47%)
Jan 09, 2020 6.478 6.478 6.201 6.451 192,553 -0.01(-0.14%)
Jan 08, 2020 6.424 6.487 6.093 6.460 536,525 +0.03(+0.42%)
Jan 07, 2020 6.549 6.549 6.299 6.433 148,485 -0.13(-1.91%)
Jan 06, 2020 6.084 6.585 6.084 6.558 347,434 +0.47(+7.79%)
Jan 03, 2020 5.959 6.129 5.864 6.084 175,805 +0.25(+4.29%)
Jan 02, 2020 5.968 5.986 5.771 5.834 145,828 -0.08(-1.36%)
Dec 31, 2019 5.923 5.977 5.807 5.914 231,911 +0.00(+0.00%)
Dec 30, 2019 5.735 5.986 5.708 5.914 361,742 +0.18(+3.12%)
Dec 27, 2019 5.905 5.932 5.726 5.735 154,235 -0.15(-2.58%)
Dec 26, 2019 6.066 6.066 5.869 5.887 218,002 -0.18(-2.95%)
Dec 24, 2019 6.111 6.138 6.013 6.066 93,770 -0.03(-0.44%)
Dec 23, 2019 6.335 6.371 6.022 6.093 296,953 -0.24(-3.81%)
Dec 20, 2019 6.317 6.371 6.174 6.335 998,170 +0.03(+0.43%)
Dec 19, 2019 6.263 6.469 6.263 6.308 273,176 +0.03(+0.43%)
Dec 18, 2019 6.209 6.406 6.183 6.281 317,590 +0.09(+1.45%)
Dec 17, 2019 5.825 6.290 5.780 6.192 480,550 +0.41(+7.12%)
Dec 16, 2019 5.735 5.861 5.682 5.780 434,345 +0.20(+3.53%)
Dec 13, 2019 5.574 5.905 5.449 5.583 569,888 +0.04(+0.65%)
Dec 12, 2019 5.028 5.673 5.011 5.547 471,721 +0.51(+10.12%)
Dec 11, 2019 5.109 5.198 5.011 5.037 278,982 -0.07(-1.40%)
Dec 10, 2019 4.930 5.127 4.841 5.109 283,723 +0.21(+4.39%)
Dec 09, 2019 4.814 4.948 4.671 4.894 329,019 +0.08(+1.67%)
Dec 06, 2019 4.697 4.867 4.608 4.814 348,594 +0.17(+3.66%)
Dec 05, 2019 4.706 4.778 4.626 4.644 223,950 +0.01(+0.19%)
Dec 04, 2019 4.617 4.706 4.572 4.635 327,599 +0.06(+1.37%)
Dec 03, 2019 4.733 4.733 4.393 4.572 619,033 -0.14(-3.04%)
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.