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 (%)
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%)
Dec 02, 2019 4.784 4.957 4.715 4.715 554,086 -0.03(-0.55%)
Nov 29, 2019 4.793 4.870 4.664 4.741 184,333 -0.03(-0.72%)
Nov 27, 2019 4.974 5.026 4.681 4.776 359,155 -0.18(-3.65%)
Nov 26, 2019 5.129 5.146 4.879 4.957 374,043 -0.14(-2.71%)
Nov 25, 2019 4.948 5.199 4.948 5.095 271,810 +0.09(+1.90%)
Nov 22, 2019 4.914 5.116 4.845 5.000 370,175 +0.18(+3.76%)
Nov 21, 2019 4.836 4.974 4.793 4.819 324,863 -0.09(-1.93%)
Nov 20, 2019 4.879 5.069 4.758 4.914 464,040 +0.00(+0.00%)
Nov 19, 2019 5.172 5.224 4.870 4.914 445,358 -0.34(-6.40%)
Nov 18, 2019 5.345 5.345 5.129 5.250 286,537 -0.04(-0.81%)
Nov 15, 2019 5.301 5.370 5.258 5.293 167,977 +0.03(+0.49%)
Nov 14, 2019 5.526 5.526 5.232 5.267 243,639 -0.09(-1.77%)
Nov 13, 2019 5.439 5.500 5.293 5.362 409,268 -0.15(-2.66%)
Nov 12, 2019 5.758 5.793 5.491 5.508 240,983 -0.23(-4.05%)
Nov 11, 2019 5.569 5.819 5.569 5.741 262,094 +0.11(+1.99%)
Nov 08, 2019 5.767 5.767 5.448 5.629 237,580 -0.04(-0.76%)
Nov 07, 2019 6.155 6.241 5.603 5.672 360,224 -0.47(-7.71%)
Nov 06, 2019 6.336 6.462 6.120 6.146 277,607 -0.42(-6.43%)
Nov 05, 2019 6.594 6.819 6.431 6.569 198,460 +0.00(+0.00%)
Nov 04, 2019 6.491 6.676 6.491 6.569 122,206 +0.12(+1.87%)
Nov 01, 2019 6.267 6.465 6.241 6.448 147,907 +0.20(+3.17%)
Oct 31, 2019 6.465 6.465 6.120 6.250 248,147 -0.23(-3.59%)
Oct 30, 2019 6.655 6.672 6.413 6.482 252,351 -0.18(-2.72%)
Oct 29, 2019 6.612 6.742 6.508 6.663 161,484 +0.03(+0.39%)
Oct 28, 2019 6.594 6.681 6.486 6.638 181,119 +0.09(+1.32%)
Oct 25, 2019 6.431 6.634 6.403 6.551 199,878 +0.10(+1.60%)
Oct 24, 2019 6.319 6.465 6.241 6.448 189,024 +0.16(+2.47%)
Oct 23, 2019 6.189 6.336 6.026 6.293 304,493 +0.10(+1.67%)
Oct 22, 2019 5.819 6.250 5.784 6.189 352,531 +0.41(+7.16%)
Oct 21, 2019 5.681 5.810 5.646 5.776 179,864 +0.08(+1.36%)
Oct 18, 2019 5.603 5.741 5.586 5.698 126,910 +0.07(+1.23%)
Oct 17, 2019 5.569 5.655 5.439 5.629 163,081 +0.10(+1.87%)
Oct 16, 2019 5.517 5.698 5.474 5.526 153,026 +0.01(+0.16%)
Oct 15, 2019 5.655 5.784 5.448 5.517 325,361 -0.16(-2.74%)
Oct 14, 2019 5.698 5.724 5.526 5.672 184,576 -0.09(-1.50%)
Oct 11, 2019 5.732 5.862 5.698 5.758 238,276 +0.10(+1.83%)
Oct 10, 2019 5.569 5.819 5.526 5.655 294,162 +0.08(+1.39%)
Oct 09, 2019 5.603 5.776 5.534 5.577 307,043 +0.03(+0.47%)
Oct 08, 2019 5.396 5.638 5.319 5.551 275,166 +0.12(+2.22%)
Oct 07, 2019 5.362 5.546 5.256 5.431 156,388 +0.03(+0.64%)
Oct 04, 2019 5.258 5.405 5.181 5.396 152,780 +0.14(+2.62%)
Oct 03, 2019 5.189 5.336 5.043 5.258 231,393 +0.05(+0.99%)
Oct 02, 2019 5.241 5.267 5.060 5.207 255,000 -0.09(-1.63%)
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.