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 (%)
Apr 28, 2023
6.790
6.980
6.716
6.910
208,011
+0.14(+2.07%)
Apr 27, 2023
6.770
6.890
6.725
6.770
325,515
-0.03(-0.44%)
Apr 26, 2023
6.850
6.980
6.777
6.800
301,966
-0.07(-1.02%)
Apr 25, 2023
6.900
6.995
6.855
6.870
285,523
-0.15(-2.14%)
Apr 24, 2023
6.890
7.055
6.890
7.020
286,009
+0.10(+1.45%)
Apr 21, 2023
7.070
7.100
6.895
6.920
577,885
-0.16(-2.26%)
Apr 20, 2023
7.110
7.170
7.010
7.080
477,724
-0.15(-2.07%)
Apr 19, 2023
7.260
7.275
7.135
7.230
368,841
-0.04(-0.55%)
Apr 18, 2023
7.280
7.380
7.205
7.270
260,808
+0.01(+0.14%)
Apr 17, 2023
7.530
7.600
7.250
7.260
494,157
-0.29(-3.84%)
Apr 14, 2023
7.450
7.570
7.370
7.550
291,356
+0.08(+1.07%)
Apr 13, 2023
7.490
7.655
7.421
7.470
366,090
-0.02(-0.27%)
Apr 12, 2023
7.290
7.500
7.260
7.490
411,525
+0.25(+3.45%)
Apr 11, 2023
7.270
7.338
7.135
7.240
354,394
-0.01(-0.14%)
Apr 10, 2023
7.090
7.320
7.040
7.250
737,188
+0.38(+5.53%)
Apr 06, 2023
7.140
7.140
6.855
6.870
358,038
-0.25(-3.51%)
Apr 05, 2023
7.240
7.240
7.018
7.120
302,922
-0.06(-0.84%)
Apr 04, 2023
7.420
7.420
7.020
7.180
419,225
-0.20(-2.71%)
Apr 03, 2023
7.250
7.500
7.125
7.380
1,025,675
+0.51(+7.42%)
Mar 31, 2023
6.750
6.870
6.680
6.870
511,894
+0.14(+2.08%)
Mar 30, 2023
6.750
6.830
6.620
6.730
387,824
+0.07(+1.05%)
Mar 29, 2023
6.770
6.830
6.635
6.660
481,026
+0.01(+0.15%)
Mar 28, 2023
6.340
6.725
6.300
6.650
582,504
+0.34(+5.39%)
Mar 27, 2023
6.330
6.360
6.100
6.310
669,395
+0.09(+1.45%)
Mar 24, 2023
6.160
6.290
5.970
6.220
819,988
-0.07(-1.11%)
Mar 23, 2023
6.530
6.660
6.190
6.290
811,793
-0.17(-2.63%)
Mar 22, 2023
6.810
6.920
6.450
6.460
621,749
-0.40(-5.83%)
Mar 21, 2023
6.580
7.090
6.560
6.860
884,984
+0.46(+7.19%)
Mar 20, 2023
6.580
6.650
6.400
6.400
760,723
-0.18(-2.74%)
Mar 17, 2023
6.820
6.840
6.460
6.580
1,287,682
-0.38(-5.46%)
Mar 16, 2023
6.750
7.220
6.700
6.960
1,577,240
+0.20(+2.96%)
Mar 15, 2023
6.970
6.970
6.390
6.760
1,515,381
-0.45(-6.24%)
Mar 14, 2023
7.390
7.460
7.030
7.210
1,289,498
-0.07(-0.96%)
Mar 13, 2023
7.740
7.970
7.100
7.280
1,607,087
-0.75(-9.34%)
Mar 10, 2023
9.790
9.790
7.835
8.030
3,286,951
-1.68(-17.30%)
Mar 09, 2023
9.990
10.07
9.670
9.710
501,963
-0.15(-1.52%)
Mar 08, 2023
9.920
10.04
9.590
9.860
396,139
-0.02(-0.20%)
Mar 07, 2023
9.890
9.965
9.685
9.880
437,047
+0.05(+0.51%)
Mar 06, 2023
10.00
10.02
9.634
9.830
676,512
-0.30(-2.96%)
Mar 03, 2023
9.790
10.23
9.600
10.13
686,252
+0.12(+1.20%)
Mar 02, 2023
9.780
10.12
9.620
10.01
758,865
+0.12(+1.21%)
Mar 01, 2023
9.110
10.15
9.000
9.890
2,323,852
+1.51(+18.02%)
Feb 28, 2023
8.610
8.720
8.370
8.380
273,259
-0.09(-1.06%)
Feb 27, 2023
8.370
8.540
8.224
8.470
252,780
+0.16(+1.93%)
Feb 24, 2023
7.930
8.340
7.930
8.310
323,250
+0.22(+2.72%)
Feb 23, 2023
8.120
8.260
7.925
8.090
316,869
+0.18(+2.28%)
Feb 22, 2023
8.000
8.070
7.780
7.910
343,067
-0.09(-1.12%)
Feb 21, 2023
8.170
8.290
7.970
8.000
389,213
-0.14(-1.72%)
Feb 17, 2023
8.200
8.245
7.982
8.140
373,953
-0.22(-2.63%)
Feb 16, 2023
8.450
8.613
8.320
8.360
272,128
-0.25(-2.90%)
Feb 15, 2023
8.500
8.620
8.330
8.610
402,171
-0.11(-1.26%)
Feb 14, 2023
8.670
8.900
8.570
8.720
288,762
-0.06(-0.68%)
Feb 13, 2023
8.740
8.790
8.470
8.780
311,150
+0.01(+0.11%)
Feb 10, 2023
8.060
8.809
8.060
8.770
835,306
+0.91(+11.58%)
Feb 09, 2023
8.330
8.367
7.830
7.860
418,821
-0.36(-4.38%)
Feb 08, 2023
8.470
8.520
8.190
8.220
422,564
-0.22(-2.61%)
Feb 07, 2023
8.010
8.440
7.870
8.440
546,666
+0.50(+6.30%)
Feb 06, 2023
8.050
8.120
7.760
7.940
691,040
-0.04(-0.50%)
Feb 03, 2023
8.090
8.500
7.960
7.980
708,717
-0.21(-2.56%)
Feb 02, 2023
8.400
8.400
8.095
8.190
631,061
-0.25(-2.96%)
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
.