Skip to main content

Amplify Energy Corp (NY: AMPY )

8.229 +0.039 (+0.47%)
Streaming Delayed Price Updated: 12:37 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 8.400 8.400 8.095 8.190 631,061 -0.25(-2.96%)
Feb 01, 2023 8.600 8.660 8.080 8.440 935,820 -0.22(-2.54%)
Jan 31, 2023 8.760 8.840 8.560 8.660 552,872 -0.09(-1.03%)
Jan 30, 2023 8.800 8.930 8.610 8.750 528,685 -0.34(-3.74%)
Jan 27, 2023 9.300 9.350 9.060 9.090 273,129 -0.26(-2.78%)
Jan 26, 2023 9.270 9.360 8.950 9.350 452,503 +0.29(+3.20%)
Jan 25, 2023 8.890 9.110 8.680 9.060 292,169 +0.08(+0.89%)
Jan 24, 2023 8.970 9.040 8.820 8.980 229,801 +0.02(+0.22%)
Jan 23, 2023 8.990 9.080 8.840 8.960 219,256 +0.06(+0.67%)
Jan 20, 2023 8.930 9.020 8.700 8.900 309,478 +0.09(+1.02%)
Jan 19, 2023 8.580 8.900 8.540 8.810 265,825 +0.14(+1.61%)
Jan 18, 2023 9.050 9.219 8.652 8.670 326,402 -0.30(-3.34%)
Jan 17, 2023 8.850 9.140 8.810 8.970 206,121 +0.11(+1.24%)
Jan 13, 2023 8.790 8.960 8.660 8.860 210,785 +0.09(+1.03%)
Jan 12, 2023 8.800 9.100 8.705 8.770 386,733 +0.13(+1.50%)
Jan 11, 2023 8.700 8.860 8.629 8.640 359,616 -0.01(-0.12%)
Jan 10, 2023 8.450 8.670 8.220 8.650 278,476 +0.23(+2.73%)
Jan 09, 2023 8.500 8.650 8.340 8.420 250,078 +0.20(+2.43%)
Jan 06, 2023 8.350 8.524 8.140 8.220 362,693 +0.10(+1.23%)
Jan 05, 2023 7.810 8.350 7.700 8.120 471,714 +0.19(+2.40%)
Jan 04, 2023 7.770 8.055 7.770 7.930 397,211 -0.02(-0.25%)
Jan 03, 2023 8.760 8.790 7.740 7.950 957,787 -0.84(-9.56%)
Dec 30, 2022 8.460 8.831 8.445 8.790 784,532 +0.24(+2.81%)
Dec 29, 2022 8.370 8.620 8.311 8.550 358,532 +0.09(+1.06%)
Dec 28, 2022 8.940 8.940 8.290 8.460 449,577 -0.48(-5.37%)
Dec 27, 2022 8.590 8.940 8.530 8.940 772,389 +0.54(+6.43%)
Dec 23, 2022 7.790 8.430 7.740 8.400 782,074 +0.61(+7.83%)
Dec 22, 2022 8.050 8.050 7.480 7.790 384,319 -0.28(-3.47%)
Dec 21, 2022 7.680 8.120 7.470 8.070 727,356 +0.65(+8.76%)
Dec 20, 2022 7.150 7.513 7.150 7.420 271,599 +0.24(+3.34%)
Dec 19, 2022 7.350 7.480 7.120 7.180 324,129 -0.16(-2.18%)
Dec 16, 2022 7.110 7.360 7.030 7.340 509,820 -0.05(-0.68%)
Dec 15, 2022 7.270 7.430 7.190 7.390 259,327 +0.11(+1.51%)
Dec 14, 2022 7.400 7.490 7.180 7.280 315,628 -0.01(-0.14%)
Dec 13, 2022 7.370 7.429 7.110 7.290 311,398 +0.19(+2.68%)
Dec 12, 2022 6.800 7.180 6.800 7.100 437,772 +0.31(+4.57%)
Dec 09, 2022 7.010 7.060 6.730 6.790 589,602 -0.20(-2.86%)
Dec 08, 2022 7.530 7.560 6.920 6.990 456,287 -0.28(-3.85%)
Dec 07, 2022 7.620 7.640 7.250 7.270 337,226 -0.24(-3.20%)
Dec 06, 2022 7.550 7.800 7.390 7.510 348,556 -0.17(-2.21%)
Dec 05, 2022 8.300 8.475 7.650 7.680 391,633 -0.62(-7.47%)
Dec 02, 2022 8.000 8.370 7.970 8.300 271,937 +0.18(+2.22%)
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.