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

Amplify Energy Corp (NY: AMPY )

7.290 -0.040 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2022 3.570 3.830 3.730 782,696 +0.13(+3.61%)
Jan 28, 2022 3.620 3.691 3.520 3.600 419,235 -0.05(-1.37%)
Jan 27, 2022 3.920 3.920 3.570 3.650 611,727 -0.11(-2.93%)
Jan 26, 2022 3.760 3.950 3.641 3.760 984,238 +0.12(+3.30%)
Jan 25, 2022 3.320 3.700 3.260 3.640 745,624 +0.26(+7.69%)
Jan 24, 2022 3.300 3.400 3.100 3.380 1,240,383 -0.07(-2.03%)
Jan 21, 2022 3.610 3.680 3.400 3.450 969,681 -0.27(-7.26%)
Jan 20, 2022 3.800 3.960 3.670 3.720 510,599 -0.08(-2.11%)
Jan 19, 2022 3.820 3.900 3.705 3.800 523,968 +0.03(+0.80%)
Jan 18, 2022 3.920 4.135 3.740 3.770 1,113,276 -0.10(-2.58%)
Jan 14, 2022 3.870 0 +0.29(+8.10%)
Jan 13, 2022 3.750 3.830 3.560 3.580 507,931 -0.11(-2.98%)
Jan 12, 2022 3.710 3.780 3.630 3.690 341,858 +0.03(+0.82%)
Jan 11, 2022 3.410 3.730 3.330 3.660 629,167 +0.30(+8.93%)
Jan 10, 2022 3.470 3.470 3.325 3.360 342,162 -0.09(-2.61%)
Jan 07, 2022 3.500 3.540 3.425 3.450 276,146 -0.03(-0.86%)
Jan 06, 2022 3.510 3.605 3.450 3.480 469,709 +0.11(+3.26%)
Jan 05, 2022 3.550 3.670 3.310 3.370 599,432 -0.17(-4.80%)
Jan 04, 2022 3.520 3.640 3.460 3.540 793,469 +0.06(+1.72%)
Jan 03, 2022 3.150 3.480 3.110 3.480 924,719 +0.37(+11.90%)
Dec 31, 2021 3.100 3.150 3.050 3.110 262,014 +0.00(+0.00%)
Dec 30, 2021 3.200 3.260 3.105 3.110 405,656 -0.06(-1.89%)
Dec 29, 2021 3.290 3.330 3.170 3.170 419,073 -0.14(-4.23%)
Dec 28, 2021 3.420 3.476 3.310 3.310 277,503 -0.11(-3.22%)
Dec 27, 2021 3.220 3.480 3.130 3.420 568,526 +0.20(+6.21%)
Dec 23, 2021 3.170 3.260 3.100 3.220 415,966 +0.05(+1.58%)
Dec 22, 2021 3.080 3.200 3.000 3.170 343,100 +0.10(+3.26%)
Dec 21, 2021 3.000 3.120 2.960 3.070 623,494 +0.19(+6.60%)
Dec 20, 2021 2.880 2.906 2.760 2.880 813,569 -0.06(-2.04%)
Dec 17, 2021 2.980 3.045 2.927 2.940 970,260 -0.15(-4.85%)
Dec 16, 2021 3.010 3.135 2.975 3.090 1,405,446 +0.09(+3.00%)
Dec 15, 2021 2.920 3.040 2.790 3.000 650,135 +0.06(+2.04%)
Dec 14, 2021 2.980 3.055 2.915 2.940 372,126 -0.05(-1.67%)
Dec 13, 2021 3.060 3.082 2.940 2.990 680,553 -0.12(-3.86%)
Dec 10, 2021 3.130 3.160 2.990 3.110 656,253 +0.01(+0.32%)
Dec 09, 2021 3.200 3.250 3.060 3.100 737,230 -0.19(-5.78%)
Dec 08, 2021 3.380 3.441 3.280 3.290 746,798 -0.10(-2.95%)
Dec 07, 2021 3.310 3.450 3.250 3.390 530,086 +0.14(+4.31%)
Dec 06, 2021 3.170 3.310 3.100 3.250 385,353 +0.08(+2.52%)
Dec 03, 2021 3.250 3.320 3.090 3.170 681,928 -0.05(-1.55%)
Dec 02, 2021 2.960 3.240 2.940 3.220 628,344 +0.26(+8.78%)
Dec 01, 2021 3.230 3.260 2.940 2.960 784,376 -0.20(-6.33%)
Nov 30, 2021 3.050 3.200 2.940 3.160 850,709 +0.01(+0.32%)
Nov 29, 2021 3.230 3.370 3.110 3.150 457,440 +0.01(+0.32%)
Nov 26, 2021 2.950 3.170 2.950 3.140 704,488 -0.15(-4.56%)
Nov 24, 2021 3.240 3.440 3.200 3.290 930,807 +0.05(+1.54%)
Nov 23, 2021 2.960 3.305 2.960 3.240 1,467,575 +0.29(+9.83%)
Nov 22, 2021 2.720 3.020 2.720 2.950 1,321,400 +0.28(+10.49%)
Nov 19, 2021 2.700 2.710 2.600 2.670 777,305 -0.10(-3.61%)
Nov 18, 2021 2.710 2.800 2.750 2.770 1,511,749 -0.06(-2.12%)
Nov 17, 2021 2.840 3.015 2.785 2.830 847,776 -0.07(-2.41%)
Nov 16, 2021 3.020 3.020 2.885 2.900 948,250 -0.13(-4.29%)
Nov 15, 2021 3.160 3.200 2.900 3.030 1,574,122 -0.10(-3.19%)
Nov 12, 2021 3.200 3.220 3.110 3.130 893,116 -0.06(-1.88%)
Nov 11, 2021 3.010 3.225 3.010 3.190 849,799 +0.05(+1.59%)
Nov 10, 2021 3.340 3.140 1,408,178 -0.21(-6.27%)
Nov 09, 2021 3.450 3.480 3.322 3.350 698,079 -0.10(-2.90%)
Nov 08, 2021 3.540 3.660 3.440 3.450 616,587 -0.06(-1.71%)
Nov 05, 2021 3.490 3.570 3.400 3.510 691,301 +0.07(+2.03%)
Nov 04, 2021 3.500 3.566 3.370 3.440 587,379 -0.04(-1.15%)
Nov 03, 2021 3.400 3.580 3.370 3.480 688,746 +0.00(+0.00%)
Nov 02, 2021 3.570 3.580 3.350 3.480 635,313 -0.04(-1.14%)
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.