Amplify Energy Corp (NY: AMPY )

7.030 -0.340 (-4.61%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 7.200 7.400 6.870 7.370 946,441 -0.15(-1.99%)
Aug 12, 2022 7.100 7.530 6.900 7.520 611,747 +0.40(+5.62%)
Aug 11, 2022 6.420 7.155 6.420 7.120 989,124 +0.85(+13.56%)
Aug 10, 2022 6.110 6.380 5.920 6.270 678,027 +0.17(+2.79%)
Aug 09, 2022 5.980 6.270 5.960 6.100 434,404 +0.16(+2.69%)
Aug 08, 2022 5.960 6.080 5.810 5.940 521,269 -0.08(-1.33%)
Aug 05, 2022 5.850 6.300 5.850 6.020 585,624 +0.05(+0.84%)
Aug 04, 2022 5.950 6.350 5.760 5.970 1,032,471 -0.21(-3.40%)
Aug 03, 2022 6.570 6.590 6.010 6.180 1,017,561 -0.32(-4.92%)
Aug 02, 2022 6.500 6.643 6.390 6.500 303,074 -0.02(-0.31%)
Aug 01, 2022 6.560 6.638 6.360 6.520 433,986 -0.33(-4.82%)
Jul 29, 2022 6.810 7.070 6.700 6.850 466,088 +0.16(+2.39%)
Jul 28, 2022 7.010 7.111 6.490 6.690 828,571 -0.20(-2.90%)
Jul 27, 2022 6.470 6.950 6.400 6.890 518,156 +0.47(+7.32%)
Jul 26, 2022 6.780 6.800 6.330 6.420 402,494 -0.07(-1.08%)
Jul 25, 2022 5.840 6.520 5.795 6.490 932,511 +0.68(+11.70%)
Jul 22, 2022 6.060 6.110 5.740 5.810 276,038 -0.24(-3.97%)
Jul 21, 2022 6.140 6.180 5.860 6.050 437,539 -0.33(-5.17%)
Jul 20, 2022 6.260 6.400 6.100 6.380 446,787 +0.05(+0.79%)
Jul 19, 2022 6.230 6.410 6.140 6.330 358,660 +0.06(+0.96%)
Jul 18, 2022 6.230 6.450 6.200 6.270 705,147 +0.23(+3.81%)
Jul 15, 2022 5.910 6.060 5.665 6.040 690,607 +0.32(+5.59%)
Jul 14, 2022 5.770 5.940 5.490 5.720 628,370 -0.36(-5.92%)
Jul 13, 2022 5.730 6.235 5.730 6.080 570,901 +0.22(+3.75%)
Jul 12, 2022 5.900 5.985 5.660 5.860 930,180 -0.28(-4.56%)
Jul 11, 2022 6.130 6.210 5.940 6.140 322,877 -0.13(-2.07%)
Jul 08, 2022 6.490 6.490 6.189 6.270 583,455 -0.13(-2.03%)
Jul 07, 2022 6.220 6.490 6.190 6.400 607,649 +0.41(+6.84%)
Jul 06, 2022 6.150 6.240 5.620 5.990 1,050,368 -0.26(-4.16%)
Jul 05, 2022 6.250 6.290 5.870 6.250 1,252,366 -0.21(-3.25%)
Jul 01, 2022 6.610 6.640 6.210 6.460 668,638 -0.08(-1.22%)
Jun 30, 2022 6.600 6.960 6.455 6.540 683,710 -0.29(-4.25%)
Jun 29, 2022 7.500 7.560 6.780 6.830 1,190,226 -0.54(-7.33%)
Jun 28, 2022 7.440 7.600 7.140 7.370 654,875 +0.17(+2.36%)
Jun 27, 2022 6.600 7.270 6.572 7.200 1,332,341 +0.64(+9.76%)
Jun 24, 2022 6.800 6.980 6.520 6.560 4,869,112 -0.14(-2.09%)
Jun 23, 2022 7.160 7.210 6.500 6.700 1,589,273 -0.36(-5.10%)
Jun 22, 2022 7.090 7.280 7.010 7.060 1,263,973 -0.53(-6.98%)
Jun 21, 2022 7.380 7.760 7.320 7.590 920,728 +0.38(+5.27%)
Jun 17, 2022 8.120 8.230 7.150 7.210 1,590,132 -0.97(-11.86%)
Jun 16, 2022 7.980 8.230 7.800 8.180 1,189,935 -0.05(-0.61%)
Jun 15, 2022 8.160 8.370 7.980 8.230 632,234 +0.07(+0.86%)
Jun 14, 2022 8.690 8.910 8.090 8.160 868,238 -0.34(-4.00%)
Jun 13, 2022 8.610 8.800 8.100 8.500 1,354,904 -0.61(-6.70%)
Jun 10, 2022 8.740 9.240 8.620 9.110 902,922 +0.21(+2.36%)
Jun 09, 2022 9.390 9.420 8.880 8.900 794,222 -0.63(-6.61%)
Jun 08, 2022 9.650 9.740 9.200 9.530 882,694 -0.06(-0.63%)
Jun 07, 2022 9.650 9.860 9.420 9.590 852,431 -0.09(-0.93%)
Jun 06, 2022 9.610 9.790 9.410 9.680 1,036,465 +0.26(+2.76%)
Jun 03, 2022 9.110 9.430 9.040 9.420 645,734 +0.31(+3.40%)
Jun 02, 2022 9.260 9.570 9.090 9.110 579,664 -0.24(-2.57%)
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.