Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp (NY: AMPY )

6.810 -0.310 (-4.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 7.100 7.180 6.810 6.810 500,887 -0.31(-4.35%)
Apr 16, 2024 6.990 7.130 6.900 7.120 388,902 +0.08(+1.14%)
Apr 15, 2024 7.140 7.230 7.030 7.040 552,178 -0.05(-0.71%)
Apr 12, 2024 7.230 7.330 7.055 7.090 419,875 -0.08(-1.12%)
Apr 11, 2024 7.130 7.220 7.045 7.170 348,398 +0.07(+0.99%)
Apr 10, 2024 6.900 7.100 6.880 7.100 373,547 +0.13(+1.87%)
Apr 09, 2024 6.960 7.060 6.915 6.970 437,402 -0.01(-0.14%)
Apr 08, 2024 6.890 7.020 6.810 6.980 578,117 +0.12(+1.75%)
Apr 05, 2024 6.860 6.915 6.780 6.860 325,640 +0.02(+0.29%)
Apr 04, 2024 7.170 7.180 6.775 6.840 582,464 -0.29(-4.07%)
Apr 03, 2024 6.960 7.230 6.900 7.130 850,797 +0.17(+2.44%)
Apr 02, 2024 6.660 6.970 6.620 6.960 576,581 +0.33(+4.98%)
Apr 01, 2024 6.650 6.695 6.550 6.630 400,000 +0.02(+0.30%)
Mar 28, 2024 6.560 6.690 6.500 6.610 342,432 +0.08(+1.23%)
Mar 27, 2024 6.250 6.550 6.220 6.530 443,314 +0.25(+3.98%)
Mar 26, 2024 6.380 6.420 6.270 6.280 352,933 -0.08(-1.26%)
Mar 25, 2024 6.340 6.500 6.330 6.360 340,091 +0.06(+0.95%)
Mar 22, 2024 6.490 6.490 6.250 6.300 334,453 -0.16(-2.48%)
Mar 21, 2024 6.430 6.500 6.400 6.460 447,294 +0.07(+1.10%)
Mar 20, 2024 6.100 6.435 6.080 6.390 701,422 +0.21(+3.40%)
Mar 19, 2024 6.050 6.240 6.050 6.180 706,778 +0.13(+2.15%)
Mar 18, 2024 6.110 6.210 6.010 6.050 1,010,574 +0.02(+0.33%)
Mar 15, 2024 6.030 6.170 5.990 6.030 742,336 -0.02(-0.33%)
Mar 14, 2024 6.130 6.140 5.940 6.050 518,158 -0.05(-0.82%)
Mar 13, 2024 6.000 6.140 5.970 6.100 723,829 +0.14(+2.35%)
Mar 12, 2024 5.930 6.010 5.770 5.960 828,804 -0.01(-0.17%)
Mar 11, 2024 5.880 5.980 5.620 5.970 2,868,596 +0.82(+15.92%)
Mar 08, 2024 6.290 6.410 3.560 5.150 7,647,592 -1.11(-17.73%)
Mar 07, 2024 6.330 6.470 6.100 6.260 1,085,865 +0.16(+2.62%)
Mar 06, 2024 6.110 6.170 6.040 6.100 354,460 +0.04(+0.66%)
Mar 05, 2024 5.990 6.175 5.980 6.060 262,331 +0.05(+0.83%)
Mar 04, 2024 6.130 6.165 6.000 6.010 306,184 -0.11(-1.80%)
Mar 01, 2024 6.100 6.195 6.065 6.120 365,945 +0.08(+1.32%)
Feb 29, 2024 6.140 6.150 6.010 6.040 262,273 -0.04(-0.66%)
Feb 28, 2024 6.120 6.220 6.070 6.080 282,384 -0.07(-1.14%)
Feb 27, 2024 6.150 6.255 6.125 6.150 264,737 +0.05(+0.82%)
Feb 26, 2024 6.090 6.240 6.050 6.100 369,821 -0.04(-0.65%)
Feb 23, 2024 6.100 6.185 5.975 6.140 373,107 +0.02(+0.33%)
Feb 22, 2024 6.120 6.185 6.070 6.120 329,985 -0.07(-1.13%)
Feb 21, 2024 6.110 6.320 6.110 6.190 420,945 +0.14(+2.31%)
Feb 20, 2024 6.190 6.190 6.010 6.050 392,299 -0.14(-2.26%)
Feb 16, 2024 6.230 6.250 6.140 6.190 264,928 -0.04(-0.64%)
Feb 15, 2024 6.150 6.410 6.130 6.230 827,518 +0.13(+2.13%)
Feb 14, 2024 6.070 6.105 5.975 6.100 336,644 +0.10(+1.67%)
Feb 13, 2024 6.140 6.170 5.950 6.000 515,833 -0.23(-3.69%)
Feb 12, 2024 6.150 6.414 6.130 6.230 670,737 +0.17(+2.81%)
Feb 09, 2024 6.160 6.160 5.990 6.060 331,745 -0.05(-0.82%)
Feb 08, 2024 5.930 6.110 5.850 6.110 285,638 +0.21(+3.56%)
Feb 07, 2024 5.880 5.960 5.850 5.900 175,960 +0.04(+0.68%)
Feb 06, 2024 5.800 5.970 5.800 5.860 259,358 +0.05(+0.86%)
Feb 05, 2024 5.860 5.860 5.730 5.810 429,738 -0.10(-1.69%)
Feb 02, 2024 6.000 6.060 5.880 5.910 467,163 -0.14(-2.31%)
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.