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 (%)
Mar 28, 2024
6.560
6.690
6.500
6.610
342,432
+0.08(+1.23%)
Mar 27, 2024
6.250
6.550
6.220
6.530
443,314
+0.25(+3.98%)
Mar 26, 2024
6.380
6.420
6.270
6.280
352,933
-0.08(-1.26%)
Mar 25, 2024
6.340
6.500
6.330
6.360
340,091
+0.06(+0.95%)
Mar 22, 2024
6.490
6.490
6.250
6.300
334,453
-0.16(-2.48%)
Mar 21, 2024
6.430
6.500
6.400
6.460
447,294
+0.07(+1.10%)
Mar 20, 2024
6.100
6.435
6.080
6.390
701,422
+0.21(+3.40%)
Mar 19, 2024
6.050
6.240
6.050
6.180
706,778
+0.13(+2.15%)
Mar 18, 2024
6.110
6.210
6.010
6.050
1,010,574
+0.02(+0.33%)
Mar 15, 2024
6.030
6.170
5.990
6.030
742,336
-0.02(-0.33%)
Mar 14, 2024
6.130
6.140
5.940
6.050
518,158
-0.05(-0.82%)
Mar 13, 2024
6.000
6.140
5.970
6.100
723,829
+0.14(+2.35%)
Mar 12, 2024
5.930
6.010
5.770
5.960
828,804
-0.01(-0.17%)
Mar 11, 2024
5.880
5.980
5.620
5.970
2,868,596
+0.82(+15.92%)
Mar 08, 2024
6.290
6.410
3.560
5.150
7,647,592
-1.11(-17.73%)
Mar 07, 2024
6.330
6.470
6.100
6.260
1,085,865
+0.16(+2.62%)
Mar 06, 2024
6.110
6.170
6.040
6.100
354,460
+0.04(+0.66%)
Mar 05, 2024
5.990
6.175
5.980
6.060
262,331
+0.05(+0.83%)
Mar 04, 2024
6.130
6.165
6.000
6.010
306,184
-0.11(-1.80%)
Mar 01, 2024
6.100
6.195
6.065
6.120
365,945
+0.08(+1.32%)
Feb 29, 2024
6.140
6.150
6.010
6.040
262,273
-0.04(-0.66%)
Feb 28, 2024
6.120
6.220
6.070
6.080
282,384
-0.07(-1.14%)
Feb 27, 2024
6.150
6.255
6.125
6.150
264,737
+0.05(+0.82%)
Feb 26, 2024
6.090
6.240
6.050
6.100
369,821
-0.04(-0.65%)
Feb 23, 2024
6.100
6.185
5.975
6.140
373,107
+0.02(+0.33%)
Feb 22, 2024
6.120
6.185
6.070
6.120
329,985
-0.07(-1.13%)
Feb 21, 2024
6.110
6.320
6.110
6.190
420,945
+0.14(+2.31%)
Feb 20, 2024
6.190
6.190
6.010
6.050
392,299
-0.14(-2.26%)
Feb 16, 2024
6.230
6.250
6.140
6.190
264,928
-0.04(-0.64%)
Feb 15, 2024
6.150
6.410
6.130
6.230
827,518
+0.13(+2.13%)
Feb 14, 2024
6.070
6.105
5.975
6.100
336,644
+0.10(+1.67%)
Feb 13, 2024
6.140
6.170
5.950
6.000
515,833
-0.23(-3.69%)
Feb 12, 2024
6.150
6.414
6.130
6.230
670,737
+0.17(+2.81%)
Feb 09, 2024
6.160
6.160
5.990
6.060
331,745
-0.05(-0.82%)
Feb 08, 2024
5.930
6.110
5.850
6.110
285,638
+0.21(+3.56%)
Feb 07, 2024
5.880
5.960
5.850
5.900
175,960
+0.04(+0.68%)
Feb 06, 2024
5.800
5.970
5.800
5.860
259,358
+0.05(+0.86%)
Feb 05, 2024
5.860
5.860
5.730
5.810
429,738
-0.10(-1.69%)
Feb 02, 2024
6.000
6.060
5.880
5.910
467,163
-0.14(-2.31%)
Feb 01, 2024
6.160
6.210
6.000
6.050
549,518
-0.07(-1.14%)
Jan 31, 2024
6.250
6.250
6.090
6.120
305,466
-0.12(-1.92%)
Jan 30, 2024
6.160
6.272
6.140
6.240
226,854
+0.00(+0.00%)
Jan 29, 2024
6.420
6.420
6.190
6.240
318,976
-0.24(-3.70%)
Jan 26, 2024
6.410
6.510
6.345
6.480
389,781
+0.08(+1.25%)
Jan 25, 2024
6.240
6.400
6.185
6.400
399,624
+0.22(+3.56%)
Jan 24, 2024
5.990
6.190
5.950
6.180
719,649
+0.25(+4.22%)
Jan 23, 2024
5.870
5.970
5.865
5.930
362,931
+0.09(+1.54%)
Jan 22, 2024
5.790
5.867
5.713
5.840
345,448
+0.11(+1.92%)
Jan 19, 2024
5.760
5.760
5.605
5.730
321,097
+0.00(+0.00%)
Jan 18, 2024
5.810
5.810
5.635
5.730
446,484
-0.08(-1.38%)
Jan 17, 2024
5.750
5.820
5.680
5.810
383,023
+0.00(+0.00%)
Jan 16, 2024
6.000
6.025
5.780
5.810
760,657
-0.22(-3.65%)
Jan 12, 2024
6.050
6.120
6.000
6.030
396,671
+0.12(+2.03%)
Jan 11, 2024
5.930
5.980
5.865
5.910
284,290
-0.02(-0.34%)
Jan 10, 2024
5.910
5.980
5.830
5.930
287,359
+0.01(+0.17%)
Jan 09, 2024
6.090
6.090
5.830
5.920
581,837
-0.17(-2.79%)
Jan 08, 2024
5.980
6.090
5.890
6.090
417,440
-0.04(-0.65%)
Jan 05, 2024
5.950
6.130
5.860
6.130
754,747
+0.20(+3.37%)
Jan 04, 2024
6.160
6.160
5.880
5.930
650,216
-0.14(-2.31%)
Jan 03, 2024
5.980
6.140
5.890
6.070
449,396
+0.08(+1.34%)
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
.