Skip to main content

Amplify Energy Corp (NY: AMPY )

6.610 +0.080 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 6.760 6.870 6.760 6.810 187,631 +0.04(+0.59%)
Jun 30, 2023 6.720 6.800 6.610 6.770 379,955 +0.11(+1.65%)
Jun 29, 2023 6.540 6.730 6.540 6.660 331,056 +0.12(+1.83%)
Jun 28, 2023 6.450 6.545 6.285 6.540 421,584 +0.09(+1.40%)
Jun 27, 2023 6.510 6.530 6.380 6.450 253,827 -0.08(-1.23%)
Jun 26, 2023 6.460 6.620 6.430 6.530 305,154 +0.07(+1.08%)
Jun 23, 2023 6.400 6.530 6.350 6.460 1,756,539 -0.09(-1.37%)
Jun 22, 2023 6.500 6.559 6.375 6.550 395,768 -0.03(-0.46%)
Jun 21, 2023 6.510 6.690 6.460 6.580 347,279 +0.07(+1.08%)
Jun 20, 2023 6.700 6.700 6.430 6.510 549,363 -0.20(-2.98%)
Jun 16, 2023 6.920 6.920 6.670 6.710 604,231 -0.12(-1.76%)
Jun 15, 2023 6.840 6.950 6.780 6.830 457,430 -0.12(-1.73%)
May 08, 2023 7.180 7.350 6.925 6.950 351,303 -0.20(-2.80%)
May 05, 2023 7.270 7.371 7.105 7.150 472,422 +0.15(+2.14%)
May 04, 2023 6.710 7.155 6.611 7.000 1,361,076 +0.54(+8.36%)
May 03, 2023 6.540 6.660 6.440 6.460 722,795 -0.17(-2.56%)
May 02, 2023 6.950 6.950 6.577 6.630 825,799 -0.32(-4.60%)
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.