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

Amplify Energy Corp (NY: AMPY )

7.200 +0.430 (+6.35%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2022 8.550 8.580 8.200 8.280 235,825 -0.04(-0.48%)
Nov 29, 2022 8.550 8.550 8.200 8.320 251,983 +0.00(+0.00%)
Nov 28, 2022 8.170 8.460 8.128 8.320 209,562 -0.26(-3.03%)
Nov 25, 2022 8.600 8.780 8.580 8.580 114,113 -0.01(-0.12%)
Nov 23, 2022 8.540 8.600 8.360 8.590 182,737 -0.14(-1.60%)
Nov 22, 2022 8.450 8.770 8.290 8.730 302,858 +0.43(+5.18%)
Nov 21, 2022 8.060 8.310 7.680 8.300 415,136 -0.05(-0.60%)
Nov 18, 2022 8.300 8.480 7.920 8.350 333,926 -0.27(-3.13%)
Nov 17, 2022 8.480 8.650 8.400 8.620 310,860 -0.09(-1.03%)
Nov 16, 2022 8.760 8.840 8.560 8.710 305,764 -0.23(-2.57%)
Nov 15, 2022 8.800 9.020 8.550 8.940 424,161 +0.27(+3.11%)
Nov 14, 2022 8.790 9.069 8.660 8.670 303,031 -0.11(-1.25%)
Nov 11, 2022 8.840 9.020 8.690 8.780 374,029 +0.15(+1.74%)
Nov 10, 2022 8.670 8.910 8.440 8.630 426,800 +0.22(+2.62%)
Nov 09, 2022 9.040 9.110 8.340 8.410 921,098 -0.87(-9.37%)
Nov 08, 2022 9.430 9.430 8.990 9.280 541,953 -0.23(-2.42%)
Nov 07, 2022 9.460 9.945 9.450 9.510 516,238 +0.21(+2.26%)
Nov 04, 2022 9.490 9.610 9.080 9.300 630,748 +0.20(+2.20%)
Nov 03, 2022 9.050 9.390 8.830 9.100 383,470 +0.05(+0.55%)
Nov 02, 2022 9.820 8.830 9.050 1,725,300 -1.16(-11.36%)
Nov 01, 2022 10.09 10.38 9.974 10.21 526,770 +0.32(+3.24%)
Oct 31, 2022 9.540 10.05 9.520 9.890 636,438 +0.29(+3.02%)
Oct 28, 2022 9.650 9.860 9.051 9.600 736,400 +0.21(+2.24%)
Oct 27, 2022 9.620 9.660 9.340 9.390 346,254 +0.00(+0.00%)
Oct 26, 2022 9.380 9.640 9.275 9.390 355,818 +0.04(+0.43%)
Oct 25, 2022 9.100 9.390 9.080 9.350 312,523 +0.27(+2.97%)
Oct 24, 2022 9.480 9.530 9.040 9.080 362,170 -0.43(-4.52%)
Oct 21, 2022 9.450 9.560 9.210 9.510 405,714 +0.12(+1.28%)
Oct 20, 2022 9.340 9.700 9.290 9.390 547,525 +0.13(+1.40%)
Oct 19, 2022 8.780 9.470 8.780 9.260 787,185 +0.49(+5.59%)
Oct 18, 2022 8.840 9.030 8.500 8.770 387,726 -0.06(-0.68%)
Oct 17, 2022 8.400 8.859 8.400 8.830 464,962 +0.49(+5.88%)
Oct 14, 2022 8.760 8.860 8.325 8.340 289,873 -0.56(-6.29%)
Oct 13, 2022 8.660 9.130 8.410 8.900 392,651 +0.07(+0.79%)
Oct 12, 2022 8.630 8.950 8.390 8.830 302,038 +0.10(+1.15%)
Oct 11, 2022 8.330 9.000 8.230 8.730 508,421 +0.16(+1.87%)
Oct 10, 2022 8.770 8.900 8.420 8.570 585,071 -0.23(-2.61%)
Oct 07, 2022 9.080 9.200 8.700 8.800 708,753 -0.25(-2.76%)
Oct 06, 2022 8.740 9.130 8.680 9.050 858,736 +0.26(+2.96%)
Oct 05, 2022 8.270 8.830 8.110 8.790 1,278,154 +0.52(+6.29%)
Oct 04, 2022 7.810 8.310 7.475 8.270 874,056 +0.72(+9.54%)
Oct 03, 2022 7.070 7.665 7.050 7.550 1,205,345 +0.98(+14.92%)
Sep 30, 2022 6.190 6.740 6.180 6.570 1,079,839 +0.26(+4.12%)
Sep 29, 2022 6.070 6.340 5.930 6.310 435,623 +0.18(+2.94%)
Sep 28, 2022 5.680 6.250 5.680 6.130 485,154 +0.46(+8.11%)
Sep 27, 2022 5.830 5.910 5.620 5.670 544,982 +0.01(+0.18%)
Sep 26, 2022 5.880 6.020 5.625 5.660 743,849 -0.33(-5.51%)
Sep 23, 2022 6.230 6.240 5.890 5.990 669,201 -0.59(-8.97%)
Sep 22, 2022 6.820 7.100 6.541 6.580 445,885 -0.22(-3.24%)
Sep 21, 2022 7.190 7.200 6.780 6.800 321,091 -0.19(-2.72%)
Sep 20, 2022 7.160 7.170 6.780 6.990 429,251 -0.28(-3.85%)
Sep 19, 2022 7.050 7.320 7.030 7.270 340,725 -0.16(-2.15%)
Sep 16, 2022 7.530 7.530 7.075 7.430 689,977 -0.22(-2.88%)
Sep 15, 2022 7.940 7.960 7.560 7.650 348,176 -0.48(-5.90%)
Sep 14, 2022 7.600 8.370 7.600 8.130 757,416 +0.61(+8.11%)
Sep 13, 2022 7.800 8.033 7.324 7.520 686,980 -0.46(-5.76%)
Sep 12, 2022 8.060 8.240 7.900 7.980 435,946 +0.01(+0.13%)
Sep 09, 2022 7.380 8.015 7.350 7.970 628,565 +0.82(+11.47%)
Sep 08, 2022 7.180 7.370 7.070 7.150 320,384 -0.02(-0.28%)
Sep 07, 2022 7.220 7.335 7.030 7.170 379,968 -0.19(-2.58%)
Sep 06, 2022 7.870 8.120 7.335 7.360 332,952 -0.39(-5.03%)
Sep 02, 2022 7.600 7.760 7.429 7.750 286,382 +0.46(+6.31%)
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.