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 (%)
Jun 30, 2021
3.920
4.065
3.860
4.050
328,951
+0.17(+4.38%)
Jun 29, 2021
3.980
4.070
3.860
3.880
350,067
-0.06(-1.52%)
Jun 28, 2021
4.200
4.200
3.885
3.940
797,559
-0.28(-6.64%)
Jun 25, 2021
4.300
4.300
4.150
4.220
557,023
-0.03(-0.71%)
Jun 24, 2021
4.190
4.270
4.120
4.250
557,765
+0.04(+0.95%)
Jun 23, 2021
4.280
4.394
4.122
4.210
748,496
-0.01(-0.24%)
Jun 22, 2021
4.300
4.300
4.160
4.220
352,251
-0.10(-2.31%)
Jun 21, 2021
4.100
4.330
4.100
4.320
588,237
+0.23(+5.62%)
Jun 18, 2021
3.940
4.200
3.930
4.090
432,390
+0.06(+1.49%)
Jun 17, 2021
4.350
4.452
3.910
4.030
856,573
-0.37(-8.41%)
Jun 16, 2021
4.350
4.510
4.300
4.400
386,686
+0.05(+1.15%)
Jun 15, 2021
4.370
4.550
4.280
4.350
510,155
+0.09(+2.11%)
Jun 14, 2021
4.400
4.670
4.260
4.260
1,135,390
-0.14(-3.18%)
Jun 11, 2021
4.000
4.460
4.000
4.400
1,669,929
+0.45(+11.39%)
Jun 10, 2021
3.950
4.000
3.830
3.950
513,034
+0.10(+2.60%)
Jun 09, 2021
3.790
3.950
3.610
3.850
599,727
+0.07(+1.85%)
Jun 08, 2021
3.790
3.910
3.680
3.780
383,137
-0.09(-2.33%)
Jun 07, 2021
3.760
3.930
3.760
3.870
221,657
+0.12(+3.20%)
Jun 04, 2021
3.890
3.960
3.710
3.750
379,424
-0.13(-3.35%)
Jun 03, 2021
3.890
4.050
3.835
3.880
571,653
-0.01(-0.26%)
Jun 02, 2021
3.960
4.010
3.820
3.890
688,342
-0.03(-0.77%)
Jun 01, 2021
3.800
4.100
3.800
3.920
1,047,766
+0.23(+6.23%)
May 28, 2021
3.500
3.720
3.480
3.690
561,204
+0.19(+5.43%)
May 27, 2021
3.470
3.550
3.420
3.500
275,558
+0.02(+0.57%)
May 26, 2021
3.590
3.660
3.420
3.480
384,538
-0.08(-2.25%)
May 25, 2021
3.780
3.780
3.540
3.560
282,877
-0.18(-4.81%)
May 24, 2021
3.720
3.820
3.611
3.740
342,345
+0.11(+3.03%)
May 21, 2021
3.560
3.680
3.520
3.630
379,230
+0.11(+3.12%)
May 20, 2021
3.610
3.610
3.270
3.520
522,678
-0.02(-0.56%)
May 19, 2021
3.540
3.700
3.380
3.540
640,753
-0.05(-1.39%)
May 18, 2021
3.640
3.760
3.360
3.590
744,793
+0.09(+2.57%)
May 17, 2021
3.110
3.520
3.110
3.500
864,643
+0.39(+12.54%)
May 14, 2021
3.040
3.140
3.040
3.110
272,998
+0.13(+4.36%)
May 13, 2021
3.030
3.200
2.817
2.980
613,346
-0.10(-3.25%)
May 12, 2021
3.050
3.280
3.020
3.080
617,342
+0.08(+2.67%)
May 11, 2021
2.830
3.040
2.730
3.000
341,719
+0.04(+1.35%)
May 10, 2021
3.050
3.130
2.910
2.960
246,536
-0.04(-1.33%)
May 07, 2021
2.940
3.100
2.890
3.000
451,756
+0.07(+2.39%)
May 06, 2021
2.680
2.981
2.560
2.930
849,138
+0.09(+3.17%)
May 05, 2021
2.840
3.080
2.780
2.840
882,410
+0.01(+0.35%)
May 04, 2021
2.780
2.850
2.610
2.830
488,450
+0.05(+1.80%)
May 03, 2021
2.680
2.800
2.640
2.780
338,784
+0.11(+4.12%)
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%)
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
.