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
)
5.820
-0.030 (-0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Dec 31, 2019
5.923
5.977
5.807
5.914
231,911
+0.00(+0.00%)
Dec 30, 2019
5.735
5.986
5.708
5.914
361,742
+0.18(+3.12%)
Dec 27, 2019
5.905
5.932
5.726
5.735
154,235
-0.15(-2.58%)
Dec 26, 2019
6.066
6.066
5.869
5.887
218,002
-0.18(-2.95%)
Dec 24, 2019
6.111
6.138
6.013
6.066
93,770
-0.03(-0.44%)
Dec 23, 2019
6.335
6.371
6.022
6.093
296,953
-0.24(-3.81%)
Dec 20, 2019
6.317
6.371
6.174
6.335
998,170
+0.03(+0.43%)
Dec 19, 2019
6.263
6.469
6.263
6.308
273,176
+0.03(+0.43%)
Dec 18, 2019
6.209
6.406
6.183
6.281
317,590
+0.09(+1.45%)
Dec 17, 2019
5.825
6.290
5.780
6.192
480,550
+0.41(+7.12%)
Dec 16, 2019
5.735
5.861
5.682
5.780
434,345
+0.20(+3.53%)
Dec 13, 2019
5.574
5.905
5.449
5.583
569,888
+0.04(+0.65%)
Dec 12, 2019
5.028
5.673
5.011
5.547
471,721
+0.51(+10.12%)
Dec 11, 2019
5.109
5.198
5.011
5.037
278,982
-0.07(-1.40%)
Dec 10, 2019
4.930
5.127
4.841
5.109
283,723
+0.21(+4.39%)
Dec 09, 2019
4.814
4.948
4.671
4.894
329,019
+0.08(+1.67%)
Dec 06, 2019
4.697
4.867
4.608
4.814
348,594
+0.17(+3.66%)
Dec 05, 2019
4.706
4.778
4.626
4.644
223,950
+0.01(+0.19%)
Dec 04, 2019
4.617
4.706
4.572
4.635
327,599
+0.06(+1.37%)
Dec 03, 2019
4.733
4.733
4.393
4.572
619,033
-0.14(-3.04%)
Dec 02, 2019
4.784
4.957
4.715
4.715
554,086
-0.03(-0.55%)
Nov 29, 2019
4.793
4.870
4.664
4.741
184,333
-0.03(-0.72%)
Nov 27, 2019
4.974
5.026
4.681
4.776
359,155
-0.18(-3.65%)
Nov 26, 2019
5.129
5.146
4.879
4.957
374,043
-0.14(-2.71%)
Nov 25, 2019
4.948
5.199
4.948
5.095
271,810
+0.09(+1.90%)
Nov 22, 2019
4.914
5.116
4.845
5.000
370,175
+0.18(+3.76%)
Nov 21, 2019
4.836
4.974
4.793
4.819
324,863
-0.09(-1.93%)
Nov 20, 2019
4.879
5.069
4.758
4.914
464,040
+0.00(+0.00%)
Nov 19, 2019
5.172
5.224
4.870
4.914
445,358
-0.34(-6.40%)
Nov 18, 2019
5.345
5.345
5.129
5.250
286,537
-0.04(-0.81%)
Nov 15, 2019
5.301
5.370
5.258
5.293
167,977
+0.03(+0.49%)
Nov 14, 2019
5.526
5.526
5.232
5.267
243,639
-0.09(-1.77%)
Nov 13, 2019
5.439
5.500
5.293
5.362
409,268
-0.15(-2.66%)
Nov 12, 2019
5.758
5.793
5.491
5.508
240,983
-0.23(-4.05%)
Nov 11, 2019
5.569
5.819
5.569
5.741
262,094
+0.11(+1.99%)
Nov 08, 2019
5.767
5.767
5.448
5.629
237,580
-0.04(-0.76%)
Nov 07, 2019
6.155
6.241
5.603
5.672
360,224
-0.47(-7.71%)
Nov 06, 2019
6.336
6.462
6.120
6.146
277,607
-0.42(-6.43%)
Nov 05, 2019
6.594
6.819
6.431
6.569
198,460
+0.00(+0.00%)
Nov 04, 2019
6.491
6.676
6.491
6.569
122,206
+0.12(+1.87%)
Nov 01, 2019
6.267
6.465
6.241
6.448
147,907
+0.20(+3.17%)
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%)
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
.