Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp (NY: AMPY )

7.160 +0.390 (+5.76%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 19, 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 29, 2022 6.920 7.095 6.615 6.680 1,198,020 -0.23(-3.33%)
Apr 28, 2022 6.770 6.975 6.300 6.910 819,287 +0.26(+3.91%)
Apr 27, 2022 6.500 6.755 6.280 6.650 923,377 +0.19(+2.94%)
Apr 26, 2022 6.570 6.880 6.440 6.460 751,407 -0.11(-1.67%)
Apr 25, 2022 6.260 6.680 6.080 6.570 1,344,765 -0.05(-0.76%)
Apr 22, 2022 6.990 7.150 6.615 6.620 971,987 -0.43(-6.10%)
Apr 21, 2022 7.400 7.412 6.815 7.050 728,353 -0.25(-3.42%)
Apr 20, 2022 7.170 7.435 7.060 7.300 545,490 +0.20(+2.82%)
Apr 19, 2022 7.180 7.180 6.830 7.100 667,437 -0.14(-1.93%)
Apr 18, 2022 6.930 7.325 6.890 7.240 888,390 +0.32(+4.62%)
Apr 14, 2022 6.290 6.980 6.170 6.920 1,191,947 +0.65(+10.37%)
Apr 13, 2022 6.250 6.380 6.150 6.270 659,536 +0.16(+2.62%)
Apr 12, 2022 6.200 6.470 6.100 6.110 667,604 +0.09(+1.50%)
Apr 11, 2022 6.060 6.110 5.835 6.020 409,869 -0.19(-3.06%)
Apr 08, 2022 5.920 6.290 5.900 6.210 668,377 +0.29(+4.90%)
Apr 07, 2022 5.750 5.950 5.510 5.920 710,536 +0.24(+4.23%)
Apr 06, 2022 5.760 5.950 5.566 5.680 650,762 -0.13(-2.24%)
Apr 05, 2022 6.090 6.160 5.790 5.810 658,562 -0.26(-4.28%)
Apr 04, 2022 5.900 6.090 5.885 6.070 605,627 +0.29(+5.02%)
Apr 01, 2022 5.470 6.000 5.470 5.780 1,129,542 +0.28(+5.09%)
Mar 31, 2022 5.480 5.727 5.440 5.500 824,037 -0.08(-1.43%)
Mar 30, 2022 5.820 5.980 5.520 5.580 930,497 -0.12(-2.11%)
Mar 29, 2022 5.690 5.775 5.530 5.700 964,585 -0.23(-3.88%)
Mar 28, 2022 6.170 6.195 5.710 5.930 1,262,674 -0.38(-6.02%)
Mar 25, 2022 6.210 6.330 6.090 6.310 754,628 +0.00(+0.00%)
Mar 24, 2022 6.210 6.400 6.090 6.310 574,309 +0.03(+0.48%)
Mar 23, 2022 6.260 6.665 6.220 6.280 1,269,108 +0.16(+2.61%)
Mar 22, 2022 5.860 6.120 5.835 6.120 862,580 +0.24(+4.08%)
Mar 21, 2022 5.670 6.065 5.670 5.880 1,065,258 +0.35(+6.33%)
Mar 18, 2022 5.710 5.780 5.510 5.530 649,040 -0.26(-4.49%)
Mar 17, 2022 5.600 5.920 5.600 5.790 882,019 +0.33(+6.04%)
Mar 16, 2022 5.400 5.655 5.350 5.460 765,099 +0.06(+1.11%)
Mar 15, 2022 5.320 5.550 4.970 5.400 1,263,970 -0.23(-4.09%)
Mar 14, 2022 6.050 6.055 5.580 5.630 1,449,384 -0.49(-8.01%)
Mar 11, 2022 5.840 6.330 5.800 6.120 1,252,981 +0.12(+2.00%)
Mar 10, 2022 5.710 6.000 2,292,213 +0.61(+11.32%)
Mar 09, 2022 5.050 5.420 4.810 5.390 1,144,910 +0.07(+1.32%)
Mar 08, 2022 5.820 5.930 5.300 5.320 1,441,510 -0.33(-5.84%)
Mar 07, 2022 5.800 6.140 5.560 5.650 1,897,055 +0.17(+3.10%)
Mar 04, 2022 4.950 5.530 4.920 5.480 1,052,888 +0.52(+10.48%)
Mar 03, 2022 5.040 5.080 4.880 4.960 772,448 -0.12(-2.36%)
Mar 02, 2022 4.880 5.175 4.820 5.080 893,510 +0.23(+4.74%)
Mar 01, 2022 4.980 5.090 4.790 4.850 1,149,314 +0.00(+0.00%)
Feb 28, 2022 4.720 4.940 4.700 4.850 1,207,693 +0.15(+3.19%)
Feb 25, 2022 4.700 4.700 4.510 4.700 390,187 -0.02(-0.42%)
Feb 24, 2022 4.650 4.740 4.440 4.720 737,002 +0.19(+4.19%)
Feb 23, 2022 4.680 4.790 4.500 4.530 563,604 -0.07(-1.52%)
Feb 22, 2022 4.840 4.890 4.490 4.600 751,902 -0.14(-2.95%)
Feb 18, 2022 4.740 0 -0.04(-0.84%)
Feb 17, 2022 4.810 4.940 4.690 4.780 469,168 +0.03(+0.63%)
Feb 16, 2022 4.520 4.940 4.480 4.750 617,326 +0.29(+6.50%)
Feb 15, 2022 4.410 4.495 4.310 4.460 391,295 -0.11(-2.41%)
Feb 14, 2022 4.690 4.750 4.500 4.570 964,977 -0.05(-1.08%)
Feb 11, 2022 4.410 4.665 4.355 4.620 1,077,512 +0.32(+7.44%)
Feb 10, 2022 4.220 4.470 4.130 4.300 549,339 +0.06(+1.42%)
Feb 09, 2022 3.950 4.260 3.950 4.240 390,122 +0.29(+7.34%)
Feb 08, 2022 4.210 4.250 3.915 3.950 1,074,684 -0.31(-7.28%)
Feb 07, 2022 4.240 4.410 4.135 4.260 860,877 +0.05(+1.19%)
Feb 04, 2022 3.980 4.235 3.980 4.210 1,154,009 +0.29(+7.40%)
Feb 03, 2022 3.810 3.955 3.780 3.920 500,437 +0.03(+0.77%)
Feb 02, 2022 3.900 3.920 3.750 3.890 329,020 -0.06(-1.52%)
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.