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

Amplify Energy Corp (NY: AMPY )

7.460 +0.170 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 1.130 1.135 1.060 1.100 612,600 -0.03(-2.65%)
May 28, 2020 1.090 1.200 1.080 1.130 1,048,295 +0.04(+3.67%)
May 27, 2020 1.160 1.160 1.050 1.090 655,865 -0.05(-4.39%)
May 26, 2020 1.130 1.210 1.120 1.140 698,007 +0.02(+1.79%)
May 22, 2020 1.120 1.150 1.030 1.120 437,700 -0.01(-0.88%)
May 21, 2020 1.200 1.200 1.080 1.130 454,787 -0.03(-2.59%)
May 20, 2020 1.090 1.200 1.090 1.160 2,105,811 +0.09(+8.41%)
May 19, 2020 1.150 1.150 1.060 1.070 445,726 -0.03(-2.73%)
May 18, 2020 1.000 1.150 0.9900 1.100 1,018,128 +0.17(+18.27%)
May 15, 2020 1.000 1.020 0.9000 0.9301 1,017,800 -0.08(-7.91%)
May 14, 2020 1.030 1.070 0.9500 1.010 474,771 -0.01(-0.98%)
May 13, 2020 1.130 1.130 0.9484 1.020 1,128,898 -0.07(-6.42%)
May 12, 2020 1.200 1.200 1.060 1.090 708,443 -0.08(-6.84%)
May 11, 2020 1.200 1.280 1.150 1.170 370,516 -0.05(-4.10%)
May 08, 2020 1.200 1.300 1.150 1.220 441,300 +0.01(+0.83%)
May 07, 2020 1.140 1.280 1.100 1.210 917,909 +0.14(+13.08%)
May 06, 2020 1.280 1.310 1.000 1.070 1,264,551 -0.27(-20.15%)
May 05, 2020 1.480 1.490 1.310 1.340 585,024 -0.01(-0.74%)
May 04, 2020 1.370 1.400 1.220 1.350 644,834 -0.06(-4.26%)
May 01, 2020 1.410 1.540 1.230 1.410 865,800 +0.09(+6.82%)
Apr 30, 2020 1.520 1.850 1.200 1.320 2,478,271 -0.11(-7.69%)
Apr 29, 2020 0.9900 1.630 0.9700 1.430 3,718,432 +0.53(+58.89%)
Apr 28, 2020 0.9000 0.9749 0.8640 0.9000 461,521 +0.03(+3.45%)
Apr 27, 2020 0.8700 0.9000 0.7800 0.8700 421,528 +0.02(+2.50%)
Apr 24, 2020 0.8942 0.9196 0.7800 0.8488 443,200 +0.01(+0.69%)
Apr 23, 2020 0.7375 0.9419 0.7350 0.8430 978,237 +0.12(+17.34%)
Apr 22, 2020 0.7500 0.7599 0.7000 0.7184 337,164 -0.02(-2.47%)
Apr 21, 2020 0.6750 0.7449 0.6750 0.7366 278,600 +0.00(+0.27%)
Apr 20, 2020 0.7794 0.7841 0.7001 0.7346 379,279 -0.06(-7.29%)
Apr 17, 2020 0.7501 0.8300 0.7160 0.7924 293,700 +0.09(+13.20%)
Apr 16, 2020 0.7900 0.8000 0.6700 0.7000 252,139 -0.08(-10.14%)
Apr 15, 2020 0.8423 0.8500 0.7300 0.7790 486,203 -0.05(-6.14%)
Apr 14, 2020 0.8900 0.9000 0.7900 0.8300 580,830 -0.02(-2.09%)
Apr 13, 2020 1.000 1.000 0.8183 0.8477 699,209 -0.05(-6.07%)
Apr 09, 2020 0.9480 1.050 0.8758 0.9025 630,100 +0.02(+2.29%)
Apr 08, 2020 0.9500 0.9500 0.8000 0.8823 535,186 -0.05(-5.13%)
Apr 07, 2020 0.8000 0.9900 0.7900 0.9300 1,267,583 +0.19(+26.39%)
Apr 06, 2020 0.6600 0.8447 0.6185 0.7358 517,202 +0.10(+16.39%)
Apr 03, 2020 0.6300 0.6500 0.5700 0.6322 664,100 +0.06(+10.91%)
Apr 02, 2020 0.5600 0.6700 0.5500 0.5700 665,705 +0.03(+6.18%)
Apr 01, 2020 0.5800 0.5800 0.5000 0.5368 420,654 -0.03(-5.14%)
Mar 31, 2020 0.5565 0.6297 0.5200 0.5659 1,018,886 +0.04(+6.77%)
Mar 30, 2020 0.6720 0.6720 0.5300 0.5300 387,365 -0.05(-9.40%)
Mar 27, 2020 0.6800 0.6800 0.5699 0.5850 540,400 -0.05(-7.74%)
Mar 26, 2020 0.6800 0.6899 0.6300 0.6341 557,053 +0.01(+1.16%)
Mar 25, 2020 0.6500 0.6992 0.5800 0.6268 694,863 +0.02(+3.71%)
Mar 24, 2020 0.6400 0.6665 0.5500 0.6044 540,611 +0.00(+0.57%)
Mar 23, 2020 0.8200 0.8200 0.6000 0.6010 687,418 -0.16(-21.02%)
Mar 20, 2020 0.9200 1.050 0.6500 0.7610 1,172,300 -0.15(-16.37%)
Mar 19, 2020 0.5500 0.9100 0.5500 0.9100 937,668 +0.39(+76.42%)
Mar 18, 2020 0.7684 0.7684 0.4925 0.5158 695,436 -0.32(-38.24%)
Mar 17, 2020 0.8000 0.8352 0.7349 0.8352 471,214 +0.06(+8.09%)
Mar 16, 2020 0.8000 0.8000 0.6731 0.7727 391,520 -0.07(-8.34%)
Mar 13, 2020 1.200 1.200 0.8090 0.8430 551,100 -0.01(-0.82%)
Mar 12, 2020 0.9663 1.041 0.8238 0.8500 909,500 -0.17(-16.67%)
Mar 11, 2020 1.181 1.181 0.9932 1.020 879,391 -0.16(-13.64%)
Mar 10, 2020 1.351 1.387 1.172 1.181 553,169 -0.08(-6.38%)
Mar 09, 2020 1.449 1.584 1.244 1.262 905,469 -0.64(-33.80%)
Mar 06, 2020 2.514 2.583 1.816 1.906 1,214,435 -0.69(-26.55%)
Mar 05, 2020 3.579 3.579 2.577 2.595 1,492,001 -1.13(-30.29%)
Mar 04, 2020 3.803 3.884 3.481 3.722 416,967 -0.05(-1.42%)
Mar 03, 2020 3.910 3.910 3.588 3.776 385,600 -0.12(-2.99%)
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.