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
)
5.850
+0.010 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 29, 2020
1.130
1.135
1.060
1.100
612,600
-0.03(-2.65%)
May 28, 2020
1.090
1.200
1.080
1.130
1,048,295
+0.04(+3.67%)
May 27, 2020
1.160
1.160
1.050
1.090
655,865
-0.05(-4.39%)
May 26, 2020
1.130
1.210
1.120
1.140
698,007
+0.02(+1.79%)
May 22, 2020
1.120
1.150
1.030
1.120
437,700
-0.01(-0.88%)
May 21, 2020
1.200
1.200
1.080
1.130
454,787
-0.03(-2.59%)
May 20, 2020
1.090
1.200
1.090
1.160
2,105,811
+0.09(+8.41%)
May 19, 2020
1.150
1.150
1.060
1.070
445,726
-0.03(-2.73%)
May 18, 2020
1.000
1.150
0.9900
1.100
1,018,128
+0.17(+18.27%)
May 15, 2020
1.000
1.020
0.9000
0.9301
1,017,800
-0.08(-7.91%)
May 14, 2020
1.030
1.070
0.9500
1.010
474,771
-0.01(-0.98%)
May 13, 2020
1.130
1.130
0.9484
1.020
1,128,898
-0.07(-6.42%)
May 12, 2020
1.200
1.200
1.060
1.090
708,443
-0.08(-6.84%)
May 11, 2020
1.200
1.280
1.150
1.170
370,516
-0.05(-4.10%)
May 08, 2020
1.200
1.300
1.150
1.220
441,300
+0.01(+0.83%)
May 07, 2020
1.140
1.280
1.100
1.210
917,909
+0.14(+13.08%)
May 06, 2020
1.280
1.310
1.000
1.070
1,264,551
-0.27(-20.15%)
May 05, 2020
1.480
1.490
1.310
1.340
585,024
-0.01(-0.74%)
May 04, 2020
1.370
1.400
1.220
1.350
644,834
-0.06(-4.26%)
May 01, 2020
1.410
1.540
1.230
1.410
865,800
+0.09(+6.82%)
Apr 30, 2020
1.520
1.850
1.200
1.320
2,478,271
-0.11(-7.69%)
Apr 29, 2020
0.9900
1.630
0.9700
1.430
3,718,432
+0.53(+58.89%)
Apr 28, 2020
0.9000
0.9749
0.8640
0.9000
461,521
+0.03(+3.45%)
Apr 27, 2020
0.8700
0.9000
0.7800
0.8700
421,528
+0.02(+2.50%)
Apr 24, 2020
0.8942
0.9196
0.7800
0.8488
443,200
+0.01(+0.69%)
Apr 23, 2020
0.7375
0.9419
0.7350
0.8430
978,237
+0.12(+17.34%)
Apr 22, 2020
0.7500
0.7599
0.7000
0.7184
337,164
-0.02(-2.47%)
Apr 21, 2020
0.6750
0.7449
0.6750
0.7366
278,600
+0.00(+0.27%)
Apr 20, 2020
0.7794
0.7841
0.7001
0.7346
379,279
-0.06(-7.29%)
Apr 17, 2020
0.7501
0.8300
0.7160
0.7924
293,700
+0.09(+13.20%)
Apr 16, 2020
0.7900
0.8000
0.6700
0.7000
252,139
-0.08(-10.14%)
Apr 15, 2020
0.8423
0.8500
0.7300
0.7790
486,203
-0.05(-6.14%)
Apr 14, 2020
0.8900
0.9000
0.7900
0.8300
580,830
-0.02(-2.09%)
Apr 13, 2020
1.000
1.000
0.8183
0.8477
699,209
-0.05(-6.07%)
Apr 09, 2020
0.9480
1.050
0.8758
0.9025
630,100
+0.02(+2.29%)
Apr 08, 2020
0.9500
0.9500
0.8000
0.8823
535,186
-0.05(-5.13%)
Apr 07, 2020
0.8000
0.9900
0.7900
0.9300
1,267,583
+0.19(+26.39%)
Apr 06, 2020
0.6600
0.8447
0.6185
0.7358
517,202
+0.10(+16.39%)
Apr 03, 2020
0.6300
0.6500
0.5700
0.6322
664,100
+0.06(+10.91%)
Apr 02, 2020
0.5600
0.6700
0.5500
0.5700
665,705
+0.03(+6.18%)
Apr 01, 2020
0.5800
0.5800
0.5000
0.5368
420,654
-0.03(-5.14%)
Mar 31, 2020
0.5565
0.6297
0.5200
0.5659
1,018,886
+0.04(+6.77%)
Mar 30, 2020
0.6720
0.6720
0.5300
0.5300
387,365
-0.05(-9.40%)
Mar 27, 2020
0.6800
0.6800
0.5699
0.5850
540,400
-0.05(-7.74%)
Mar 26, 2020
0.6800
0.6899
0.6300
0.6341
557,053
+0.01(+1.16%)
Mar 25, 2020
0.6500
0.6992
0.5800
0.6268
694,863
+0.02(+3.71%)
Mar 24, 2020
0.6400
0.6665
0.5500
0.6044
540,611
+0.00(+0.57%)
Mar 23, 2020
0.8200
0.8200
0.6000
0.6010
687,418
-0.16(-21.02%)
Mar 20, 2020
0.9200
1.050
0.6500
0.7610
1,172,300
-0.15(-16.37%)
Mar 19, 2020
0.5500
0.9100
0.5500
0.9100
937,668
+0.39(+76.42%)
Mar 18, 2020
0.7684
0.7684
0.4925
0.5158
695,436
-0.32(-38.24%)
Mar 17, 2020
0.8000
0.8352
0.7349
0.8352
471,214
+0.06(+8.09%)
Mar 16, 2020
0.8000
0.8000
0.6731
0.7727
391,520
-0.07(-8.34%)
Mar 13, 2020
1.200
1.200
0.8090
0.8430
551,100
-0.01(-0.82%)
Mar 12, 2020
0.9663
1.041
0.8238
0.8500
909,500
-0.17(-16.67%)
Mar 11, 2020
1.181
1.181
0.9932
1.020
879,391
-0.16(-13.64%)
Mar 10, 2020
1.351
1.387
1.172
1.181
553,169
-0.08(-6.38%)
Mar 09, 2020
1.449
1.584
1.244
1.262
905,469
-0.64(-33.80%)
Mar 06, 2020
2.514
2.583
1.816
1.906
1,214,435
-0.69(-26.55%)
Mar 05, 2020
3.579
3.579
2.577
2.595
1,492,001
-1.13(-30.29%)
Mar 04, 2020
3.803
3.884
3.481
3.722
416,967
-0.05(-1.42%)
Mar 03, 2020
3.910
3.910
3.588
3.776
385,600
-0.12(-2.99%)
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
.