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
)
6.290
+0.170 (+2.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 31, 2022
9.280
9.640
8.690
8.890
1,022,056
-0.08(-0.89%)
May 27, 2022
8.580
9.190
8.520
8.970
722,454
+0.40(+4.67%)
May 26, 2022
8.520
8.790
8.450
8.570
576,883
+0.13(+1.54%)
May 25, 2022
7.790
8.500
7.790
8.440
1,277,626
+0.66(+8.48%)
May 24, 2022
7.750
7.820
7.430
7.780
400,918
-0.07(-0.89%)
May 23, 2022
7.460
7.900
7.340
7.850
590,021
+0.47(+6.37%)
May 20, 2022
7.560
7.710
7.230
7.380
417,897
-0.11(-1.47%)
May 19, 2022
7.430
7.890
7.370
7.490
567,400
-0.21(-2.73%)
May 18, 2022
8.120
8.270
7.455
7.700
892,995
-0.30(-3.75%)
May 17, 2022
7.490
8.110
7.320
8.000
1,737,565
+0.67(+9.14%)
May 16, 2022
6.980
7.420
6.970
7.330
818,234
+0.35(+5.01%)
May 13, 2022
6.780
7.190
6.775
6.980
1,113,783
+0.36(+5.44%)
May 12, 2022
6.200
6.640
5.900
6.620
1,084,138
+0.32(+5.08%)
May 11, 2022
6.510
6.750
6.230
6.300
810,949
+0.12(+1.94%)
May 10, 2022
6.660
6.670
5.930
6.180
1,487,185
-0.27(-4.19%)
May 09, 2022
7.310
7.310
6.430
6.450
1,247,651
-1.06(-14.11%)
May 06, 2022
7.500
7.760
7.250
7.510
1,212,720
+0.09(+1.21%)
May 05, 2022
7.530
7.660
7.064
7.420
1,094,534
-0.20(-2.62%)
May 04, 2022
7.270
7.635
7.060
7.620
968,744
+0.53(+7.48%)
May 03, 2022
6.690
7.200
6.690
7.090
702,754
+0.42(+6.30%)
May 02, 2022
6.530
6.690
6.190
6.670
1,102,698
-0.01(-0.15%)
Apr 29, 2022
6.920
7.095
6.615
6.680
1,198,020
-0.23(-3.33%)
Apr 28, 2022
6.770
6.975
6.300
6.910
819,287
+0.26(+3.91%)
Apr 27, 2022
6.500
6.755
6.280
6.650
923,377
+0.19(+2.94%)
Apr 26, 2022
6.570
6.880
6.440
6.460
751,407
-0.11(-1.67%)
Apr 25, 2022
6.260
6.680
6.080
6.570
1,344,765
-0.05(-0.76%)
Apr 22, 2022
6.990
7.150
6.615
6.620
971,987
-0.43(-6.10%)
Apr 21, 2022
7.400
7.412
6.815
7.050
728,353
-0.25(-3.42%)
Apr 20, 2022
7.170
7.435
7.060
7.300
545,490
+0.20(+2.82%)
Apr 19, 2022
7.180
7.180
6.830
7.100
667,437
-0.14(-1.93%)
Apr 18, 2022
6.930
7.325
6.890
7.240
888,390
+0.32(+4.62%)
Apr 14, 2022
6.290
6.980
6.170
6.920
1,191,947
+0.65(+10.37%)
Apr 13, 2022
6.250
6.380
6.150
6.270
659,536
+0.16(+2.62%)
Apr 12, 2022
6.200
6.470
6.100
6.110
667,604
+0.09(+1.50%)
Apr 11, 2022
6.060
6.110
5.835
6.020
409,869
-0.19(-3.06%)
Apr 08, 2022
5.920
6.290
5.900
6.210
668,377
+0.29(+4.90%)
Apr 07, 2022
5.750
5.950
5.510
5.920
710,536
+0.24(+4.23%)
Apr 06, 2022
5.760
5.950
5.566
5.680
650,762
-0.13(-2.24%)
Apr 05, 2022
6.090
6.160
5.790
5.810
658,562
-0.26(-4.28%)
Apr 04, 2022
5.900
6.090
5.885
6.070
605,627
+0.29(+5.02%)
Apr 01, 2022
5.470
6.000
5.470
5.780
1,129,542
+0.28(+5.09%)
Mar 31, 2022
5.480
5.727
5.440
5.500
824,037
-0.08(-1.43%)
Mar 30, 2022
5.820
5.980
5.520
5.580
930,497
-0.12(-2.11%)
Mar 29, 2022
5.690
5.775
5.530
5.700
964,585
-0.23(-3.88%)
Mar 28, 2022
6.170
6.195
5.710
5.930
1,262,674
-0.38(-6.02%)
Mar 25, 2022
6.210
6.330
6.090
6.310
754,628
+0.00(+0.00%)
Mar 24, 2022
6.210
6.400
6.090
6.310
574,309
+0.03(+0.48%)
Mar 23, 2022
6.260
6.665
6.220
6.280
1,269,108
+0.16(+2.61%)
Mar 22, 2022
5.860
6.120
5.835
6.120
862,580
+0.24(+4.08%)
Mar 21, 2022
5.670
6.065
5.670
5.880
1,065,258
+0.35(+6.33%)
Mar 18, 2022
5.710
5.780
5.510
5.530
649,040
-0.26(-4.49%)
Mar 17, 2022
5.600
5.920
5.600
5.790
882,019
+0.33(+6.04%)
Mar 16, 2022
5.400
5.655
5.350
5.460
765,099
+0.06(+1.11%)
Mar 15, 2022
5.320
5.550
4.970
5.400
1,263,970
-0.23(-4.09%)
Mar 14, 2022
6.050
6.055
5.580
5.630
1,449,384
-0.49(-8.01%)
Mar 11, 2022
5.840
6.330
5.800
6.120
1,252,981
+0.12(+2.00%)
Mar 10, 2022
5.710
6.000
2,292,213
+0.61(+11.32%)
Mar 09, 2022
5.050
5.420
4.810
5.390
1,144,910
+0.07(+1.32%)
Mar 08, 2022
5.820
5.930
5.300
5.320
1,441,510
-0.33(-5.84%)
Mar 07, 2022
5.800
6.140
5.560
5.650
1,897,055
+0.17(+3.10%)
Mar 04, 2022
4.950
5.530
4.920
5.480
1,052,888
+0.52(+10.48%)
Mar 03, 2022
5.040
5.080
4.880
4.960
772,448
-0.12(-2.36%)
Mar 02, 2022
4.880
5.175
4.820
5.080
893,510
+0.23(+4.74%)
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
.