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 (%)
Apr 30, 2021
2.640
2.740
2.600
2.670
247,500
-0.01(-0.37%)
Apr 29, 2021
2.840
2.920
2.600
2.680
506,492
-0.07(-2.55%)
Apr 28, 2021
2.570
2.782
2.550
2.750
483,584
+0.22(+8.70%)
Apr 27, 2021
2.540
2.590
2.470
2.530
216,966
+0.02(+0.80%)
Apr 26, 2021
2.410
2.570
2.410
2.510
271,994
+0.09(+3.72%)
Apr 23, 2021
2.520
2.550
2.405
2.420
257,400
-0.05(-2.02%)
Apr 22, 2021
2.540
2.540
2.440
2.470
246,850
-0.01(-0.40%)
Apr 21, 2021
2.350
2.500
2.350
2.480
407,211
+0.05(+2.06%)
Apr 20, 2021
2.660
2.660
2.390
2.430
519,406
-0.23(-8.65%)
Apr 19, 2021
2.490
2.670
2.470
2.660
449,754
+0.16(+6.40%)
Apr 16, 2021
2.550
2.550
2.426
2.500
305,400
-0.03(-1.19%)
Apr 15, 2021
2.560
2.580
2.410
2.530
491,429
-0.04(-1.56%)
Apr 14, 2021
2.500
2.640
2.500
2.570
671,468
+0.07(+2.80%)
Apr 13, 2021
2.460
2.540
2.420
2.500
209,526
+0.05(+2.04%)
Apr 12, 2021
2.560
2.690
2.430
2.450
711,309
-0.11(-4.30%)
Apr 09, 2021
2.610
2.690
2.550
2.560
488,600
-0.11(-4.12%)
Apr 08, 2021
2.630
2.690
2.520
2.670
620,191
-0.01(-0.37%)
Apr 07, 2021
2.780
2.820
2.650
2.680
446,638
-0.10(-3.60%)
Apr 06, 2021
2.850
2.920
2.745
2.780
367,061
-0.03(-1.07%)
Apr 05, 2021
2.930
2.970
2.710
2.810
455,059
-0.13(-4.42%)
Apr 01, 2021
2.800
2.980
2.780
2.940
555,600
+0.16(+5.76%)
Mar 31, 2021
2.740
2.820
2.720
2.780
477,736
+0.06(+2.21%)
Mar 30, 2021
2.700
2.780
2.630
2.720
385,434
-0.02(-0.73%)
Mar 29, 2021
2.890
2.900
2.690
2.740
497,677
-0.09(-3.18%)
Mar 26, 2021
2.810
3.010
2.715
2.830
856,700
+0.13(+4.81%)
Mar 25, 2021
2.730
2.830
2.610
2.700
1,570,925
-0.16(-5.59%)
Mar 24, 2021
2.950
3.040
2.850
2.860
904,949
-0.02(-0.69%)
Mar 23, 2021
3.010
3.090
2.750
2.880
1,541,517
-0.28(-8.86%)
Mar 22, 2021
3.140
3.190
3.055
3.160
923,945
+0.06(+1.94%)
Mar 19, 2021
2.840
3.100
2.840
3.100
1,202,100
+0.27(+9.54%)
Mar 18, 2021
3.080
3.119
2.690
2.830
1,828,425
-0.29(-9.29%)
Mar 17, 2021
3.150
3.200
2.980
3.120
1,168,053
-0.03(-0.95%)
Mar 16, 2021
3.410
3.410
3.110
3.150
1,114,029
-0.31(-8.96%)
Mar 15, 2021
3.550
3.590
3.280
3.460
889,493
-0.11(-3.08%)
Mar 12, 2021
3.330
3.570
3.240
3.570
1,298,200
+0.25(+7.53%)
Mar 11, 2021
3.800
3.950
3.200
3.320
3,581,237
-0.68(-17.00%)
Mar 10, 2021
3.820
4.030
3.810
4.000
931,166
+0.20(+5.26%)
Mar 09, 2021
3.500
4.150
3.470
3.800
1,278,786
+0.12(+3.26%)
Mar 08, 2021
3.820
3.850
3.460
3.680
1,339,780
-0.03(-0.81%)
Mar 05, 2021
3.590
3.820
3.330
3.710
1,477,000
+0.26(+7.54%)
Mar 04, 2021
3.300
3.630
3.060
3.450
1,450,497
+0.19(+5.83%)
Mar 03, 2021
3.100
3.380
3.080
3.260
691,284
+0.21(+6.89%)
Mar 02, 2021
3.020
3.160
3.016
3.050
513,478
+0.05(+1.67%)
Mar 01, 2021
3.060
3.150
2.990
3.000
466,058
+0.08(+2.74%)
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%)
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
.