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 (%)
Feb 26, 2021
2.940
3.080
2.780
2.920
885,500
-0.12(-3.95%)
Feb 25, 2021
3.370
3.400
3.000
3.040
890,687
-0.28(-8.43%)
Feb 24, 2021
3.020
3.440
3.000
3.320
1,025,921
+0.26(+8.50%)
Feb 23, 2021
3.100
3.100
2.700
3.060
861,343
-0.05(-1.61%)
Feb 22, 2021
2.990
3.237
2.940
3.110
845,888
+0.14(+4.71%)
Feb 19, 2021
2.760
3.090
2.700
2.970
1,002,800
+0.22(+8.00%)
Feb 18, 2021
2.890
2.900
2.640
2.750
1,200,184
-0.25(-8.33%)
Feb 17, 2021
3.200
3.220
2.950
3.000
1,306,033
-0.24(-7.41%)
Feb 16, 2021
3.090
3.250
3.010
3.240
997,357
+0.27(+9.09%)
Feb 12, 2021
2.800
3.040
2.780
2.970
850,700
+0.07(+2.41%)
Feb 11, 2021
2.950
2.970
2.640
2.900
1,035,599
+0.02(+0.69%)
Feb 10, 2021
2.960
3.110
2.700
2.880
1,571,831
+0.02(+0.70%)
Feb 09, 2021
2.850
3.090
2.670
2.860
1,595,678
+0.02(+0.70%)
Feb 08, 2021
2.640
2.850
2.550
2.840
1,228,105
+0.29(+11.37%)
Feb 05, 2021
2.610
2.680
2.400
2.550
1,580,500
-0.09(-3.41%)
Feb 04, 2021
2.320
2.650
2.310
2.640
2,148,665
+0.32(+13.79%)
Feb 03, 2021
2.050
2.350
2.030
2.320
2,835,424
+0.29(+14.29%)
Feb 02, 2021
1.960
2.040
1.870
2.030
1,373,772
+0.16(+8.56%)
Feb 01, 2021
1.900
1.930
1.710
1.870
1,004,174
+0.06(+3.31%)
Jan 29, 2021
1.920
2.150
1.800
1.810
1,325,100
-0.12(-6.22%)
Jan 28, 2021
1.950
2.050
1.730
1.930
1,912,803
-0.01(-0.52%)
Jan 27, 2021
1.880
2.180
1.860
1.940
1,705,461
-0.04(-2.02%)
Jan 26, 2021
2.110
2.230
1.910
1.980
1,825,426
-0.12(-5.71%)
Jan 25, 2021
2.050
2.110
1.900
2.100
1,606,912
+0.10(+5.00%)
Jan 22, 2021
1.890
2.050
1.810
2.000
1,379,400
-0.02(-0.99%)
Jan 21, 2021
2.140
2.140
1.950
2.020
1,339,638
-0.15(-6.91%)
Jan 20, 2021
2.180
2.190
1.960
2.170
1,191,668
+0.02(+0.93%)
Jan 19, 2021
2.130
2.200
2.070
2.150
1,057,598
+0.10(+4.88%)
Jan 15, 2021
2.340
2.340
1.990
2.050
1,773,400
-0.12(-5.53%)
Jan 14, 2021
2.160
2.450
2.100
2.170
2,446,188
+0.02(+0.93%)
Jan 13, 2021
2.280
2.360
1.990
2.150
2,870,818
+0.05(+2.38%)
Jan 12, 2021
1.780
2.240
1.650
2.100
4,018,053
+0.39(+22.81%)
Jan 11, 2021
1.590
1.750
1.560
1.710
1,288,451
+0.09(+5.56%)
Jan 08, 2021
1.700
1.700
1.540
1.620
1,329,600
-0.02(-1.22%)
Jan 07, 2021
1.540
1.700
1.520
1.640
1,119,166
+0.16(+10.81%)
Jan 06, 2021
1.430
1.620
1.430
1.480
1,402,972
+0.07(+4.96%)
Jan 05, 2021
1.310
1.500
1.300
1.410
1,815,873
+0.14(+11.02%)
Jan 04, 2021
1.350
1.350
1.250
1.270
1,211,699
-0.04(-3.05%)
Dec 31, 2020
1.310
1.310
1.310
753,201
-0.05(-3.68%)
Dec 30, 2020
1.350
1.410
1.330
1.360
753,201
+0.03(+2.26%)
Dec 29, 2020
1.400
1.440
1.300
1.330
751,864
-0.07(-5.00%)
Dec 28, 2020
1.480
1.510
1.380
1.400
1,372,727
-0.07(-4.76%)
Dec 24, 2020
1.460
1.580
1.410
1.470
906,400
+0.01(+0.68%)
Dec 23, 2020
1.350
1.480
1.350
1.460
1,991,779
+0.11(+8.15%)
Dec 22, 2020
1.420
1.430
1.350
1.350
726,318
-0.06(-4.26%)
Dec 21, 2020
1.360
1.450
1.300
1.410
1,798,788
-0.09(-6.00%)
Dec 18, 2020
1.470
1.520
1.440
1.500
1,372,300
-0.01(-0.66%)
Dec 17, 2020
1.500
1.540
1.340
1.510
2,488,411
+0.10(+7.09%)
Dec 16, 2020
1.250
1.480
1.210
1.410
3,406,094
+0.17(+13.71%)
Dec 15, 2020
1.190
1.320
1.140
1.240
1,835,564
+0.05(+4.20%)
Dec 14, 2020
1.240
1.250
1.130
1.190
1,944,885
+0.00(+0.00%)
Dec 11, 2020
1.240
1.240
1.160
1.190
5,035,500
-0.31(-20.67%)
Dec 10, 2020
1.370
1.650
1.330
1.500
2,010,058
+0.16(+11.94%)
Dec 09, 2020
1.400
1.420
1.300
1.340
733,857
-0.01(-0.74%)
Dec 08, 2020
1.320
1.380
1.300
1.350
553,878
-0.02(-1.46%)
Dec 07, 2020
1.470
1.480
1.300
1.370
960,916
-0.03(-2.14%)
Dec 04, 2020
1.200
1.440
1.200
1.400
1,622,000
+0.21(+17.65%)
Dec 03, 2020
1.110
1.200
1.080
1.190
635,121
+0.07(+6.25%)
Dec 02, 2020
1.080
1.200
1.010
1.120
867,261
+0.06(+5.66%)
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
.