Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amplify Energy Corp
(NY:
AMPY
)
6.300
+0.040 (+0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
8.760
8.840
8.560
8.660
552,872
-0.09(-1.03%)
Jan 30, 2023
8.800
8.930
8.610
8.750
528,685
-0.34(-3.74%)
Jan 27, 2023
9.300
9.350
9.060
9.090
273,129
-0.26(-2.78%)
Jan 26, 2023
9.270
9.360
8.950
9.350
452,503
+0.29(+3.20%)
Jan 25, 2023
8.890
9.110
8.680
9.060
292,169
+0.08(+0.89%)
Jan 24, 2023
8.970
9.040
8.820
8.980
229,801
+0.02(+0.22%)
Jan 23, 2023
8.990
9.080
8.840
8.960
219,256
+0.06(+0.67%)
Jan 20, 2023
8.930
9.020
8.700
8.900
309,478
+0.09(+1.02%)
Jan 19, 2023
8.580
8.900
8.540
8.810
265,825
+0.14(+1.61%)
Jan 18, 2023
9.050
9.219
8.652
8.670
326,402
-0.30(-3.34%)
Jan 17, 2023
8.850
9.140
8.810
8.970
206,121
+0.11(+1.24%)
Jan 13, 2023
8.790
8.960
8.660
8.860
210,785
+0.09(+1.03%)
Jan 12, 2023
8.800
9.100
8.705
8.770
386,733
+0.13(+1.50%)
Jan 11, 2023
8.700
8.860
8.629
8.640
359,616
-0.01(-0.12%)
Jan 10, 2023
8.450
8.670
8.220
8.650
278,476
+0.23(+2.73%)
Jan 09, 2023
8.500
8.650
8.340
8.420
250,078
+0.20(+2.43%)
Jan 06, 2023
8.350
8.524
8.140
8.220
362,693
+0.10(+1.23%)
Jan 05, 2023
7.810
8.350
7.700
8.120
471,714
+0.19(+2.40%)
Jan 04, 2023
7.770
8.055
7.770
7.930
397,211
-0.02(-0.25%)
Jan 03, 2023
8.760
8.790
7.740
7.950
957,787
-0.84(-9.56%)
Dec 30, 2022
8.460
8.831
8.445
8.790
784,532
+0.24(+2.81%)
Dec 29, 2022
8.370
8.620
8.311
8.550
358,532
+0.09(+1.06%)
Dec 28, 2022
8.940
8.940
8.290
8.460
449,577
-0.48(-5.37%)
Dec 27, 2022
8.590
8.940
8.530
8.940
772,389
+0.54(+6.43%)
Dec 23, 2022
7.790
8.430
7.740
8.400
782,074
+0.61(+7.83%)
Dec 22, 2022
8.050
8.050
7.480
7.790
384,319
-0.28(-3.47%)
Dec 21, 2022
7.680
8.120
7.470
8.070
727,356
+0.65(+8.76%)
Dec 20, 2022
7.150
7.513
7.150
7.420
271,599
+0.24(+3.34%)
Dec 19, 2022
7.350
7.480
7.120
7.180
324,129
-0.16(-2.18%)
Dec 16, 2022
7.110
7.360
7.030
7.340
509,820
-0.05(-0.68%)
Dec 15, 2022
7.270
7.430
7.190
7.390
259,327
+0.11(+1.51%)
Dec 14, 2022
7.400
7.490
7.180
7.280
315,628
-0.01(-0.14%)
Dec 13, 2022
7.370
7.429
7.110
7.290
311,398
+0.19(+2.68%)
Dec 12, 2022
6.800
7.180
6.800
7.100
437,772
+0.31(+4.57%)
Dec 09, 2022
7.010
7.060
6.730
6.790
589,602
-0.20(-2.86%)
Dec 08, 2022
7.530
7.560
6.920
6.990
456,287
-0.28(-3.85%)
Dec 07, 2022
7.620
7.640
7.250
7.270
337,226
-0.24(-3.20%)
Dec 06, 2022
7.550
7.800
7.390
7.510
348,556
-0.17(-2.21%)
Dec 05, 2022
8.300
8.475
7.650
7.680
391,633
-0.62(-7.47%)
Dec 02, 2022
8.000
8.370
7.970
8.300
271,937
+0.18(+2.22%)
Dec 01, 2022
8.450
8.500
8.090
8.120
244,340
-0.16(-1.93%)
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%)
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
.