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
)
5.780
-0.060 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2019
6.465
6.465
6.120
6.250
248,147
-0.23(-3.59%)
Oct 30, 2019
6.655
6.672
6.413
6.482
252,351
-0.18(-2.72%)
Oct 29, 2019
6.612
6.742
6.508
6.663
161,484
+0.03(+0.39%)
Oct 28, 2019
6.594
6.681
6.486
6.638
181,119
+0.09(+1.32%)
Oct 25, 2019
6.431
6.634
6.403
6.551
199,878
+0.10(+1.60%)
Oct 24, 2019
6.319
6.465
6.241
6.448
189,024
+0.16(+2.47%)
Oct 23, 2019
6.189
6.336
6.026
6.293
304,493
+0.10(+1.67%)
Oct 22, 2019
5.819
6.250
5.784
6.189
352,531
+0.41(+7.16%)
Oct 21, 2019
5.681
5.810
5.646
5.776
179,864
+0.08(+1.36%)
Oct 18, 2019
5.603
5.741
5.586
5.698
126,910
+0.07(+1.23%)
Oct 17, 2019
5.569
5.655
5.439
5.629
163,081
+0.10(+1.87%)
Oct 16, 2019
5.517
5.698
5.474
5.526
153,026
+0.01(+0.16%)
Oct 15, 2019
5.655
5.784
5.448
5.517
325,361
-0.16(-2.74%)
Oct 14, 2019
5.698
5.724
5.526
5.672
184,576
-0.09(-1.50%)
Oct 11, 2019
5.732
5.862
5.698
5.758
238,276
+0.10(+1.83%)
Oct 10, 2019
5.569
5.819
5.526
5.655
294,162
+0.08(+1.39%)
Oct 09, 2019
5.603
5.776
5.534
5.577
307,043
+0.03(+0.47%)
Oct 08, 2019
5.396
5.638
5.319
5.551
275,166
+0.12(+2.22%)
Oct 07, 2019
5.362
5.546
5.256
5.431
156,388
+0.03(+0.64%)
Oct 04, 2019
5.258
5.405
5.181
5.396
152,780
+0.14(+2.62%)
Oct 03, 2019
5.189
5.336
5.043
5.258
231,393
+0.05(+0.99%)
Oct 02, 2019
5.241
5.267
5.060
5.207
255,000
-0.09(-1.63%)
Oct 01, 2019
5.353
5.439
5.262
5.293
183,372
-0.03(-0.49%)
Sep 30, 2019
5.491
5.551
5.287
5.319
277,359
-0.21(-3.74%)
Sep 27, 2019
5.534
5.655
5.474
5.526
196,862
-0.06(-1.08%)
Sep 26, 2019
5.551
5.603
5.431
5.586
154,453
+0.03(+0.62%)
Sep 25, 2019
5.560
5.676
5.448
5.551
265,790
-0.03(-0.62%)
Sep 24, 2019
5.715
5.715
5.431
5.586
287,964
-0.14(-2.41%)
Sep 23, 2019
5.551
5.866
5.551
5.724
331,608
+0.11(+2.00%)
Sep 20, 2019
5.431
5.715
5.362
5.612
338,622
+0.18(+3.33%)
Sep 19, 2019
5.586
5.662
5.379
5.431
358,501
-0.13(-2.33%)
Sep 18, 2019
5.560
5.646
5.379
5.560
306,261
-0.06(-1.07%)
Sep 17, 2019
5.715
5.776
5.500
5.620
276,221
-0.13(-2.25%)
Sep 16, 2019
5.646
5.827
5.577
5.750
414,206
+0.39(+7.23%)
Sep 13, 2019
5.284
5.465
5.245
5.362
255,445
+0.11(+2.13%)
Sep 12, 2019
5.362
5.379
5.189
5.250
236,476
-0.17(-3.18%)
Sep 11, 2019
5.431
5.603
5.293
5.422
463,485
+0.01(+0.16%)
Sep 10, 2019
5.267
5.517
5.257
5.413
515,530
+0.21(+3.97%)
Sep 09, 2019
5.146
5.224
5.086
5.207
553,228
+0.05(+1.00%)
Sep 06, 2019
4.982
5.181
4.974
5.155
456,368
+0.17(+3.46%)
Sep 05, 2019
4.948
5.017
4.845
4.982
433,348
+0.13(+2.66%)
Sep 04, 2019
4.991
5.009
4.845
4.853
320,243
-0.03(-0.53%)
Sep 03, 2019
4.931
5.000
4.767
4.879
357,591
-0.09(-1.74%)
Aug 30, 2019
4.982
5.048
4.857
4.965
321,451
+0.02(+0.34%)
Aug 29, 2019
4.915
5.040
4.915
4.949
528,130
+0.09(+1.89%)
Aug 28, 2019
4.815
4.999
4.815
4.857
472,044
+0.06(+1.22%)
Aug 27, 2019
4.874
5.065
4.715
4.799
432,286
-0.07(-1.37%)
Aug 26, 2019
4.899
4.999
4.799
4.865
209,827
+0.07(+1.57%)
Aug 23, 2019
4.874
4.990
4.724
4.790
396,833
-0.15(-3.04%)
Aug 22, 2019
5.074
5.232
4.932
4.940
395,577
-0.16(-3.10%)
Aug 21, 2019
4.782
5.140
4.765
5.099
357,409
+0.37(+7.75%)
Aug 20, 2019
4.499
4.782
4.465
4.732
503,380
+0.22(+4.80%)
Aug 19, 2019
4.299
4.599
4.265
4.515
463,322
+0.27(+6.27%)
Aug 16, 2019
3.982
4.345
3.953
4.249
824,395
+0.24(+6.03%)
Aug 15, 2019
4.307
4.315
3.974
4.007
740,145
-0.31(-7.14%)
Aug 14, 2019
4.590
4.590
4.274
4.315
581,888
-0.30(-6.50%)
Aug 13, 2019
4.824
4.982
4.582
4.615
370,821
-0.20(-4.15%)
Aug 12, 2019
4.715
4.940
4.599
4.815
348,116
+0.10(+2.12%)
Aug 09, 2019
4.765
4.832
4.665
4.715
390,711
-0.10(-2.08%)
Aug 08, 2019
4.582
4.849
4.582
4.815
409,326
+0.23(+5.09%)
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
.