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, 2023
6.790
6.880
6.745
6.800
362,022
-0.20(-2.86%)
May 30, 2023
7.050
7.100
6.900
7.000
267,520
-0.22(-3.05%)
May 26, 2023
7.260
7.300
7.100
7.220
310,841
+0.07(+0.98%)
May 25, 2023
7.320
7.340
7.060
7.150
363,652
-0.32(-4.28%)
May 24, 2023
7.360
7.540
7.340
7.470
329,308
+0.12(+1.63%)
May 23, 2023
7.410
7.510
7.300
7.350
306,611
+0.02(+0.27%)
May 22, 2023
7.070
7.375
7.070
7.330
382,414
+0.26(+3.68%)
May 19, 2023
7.260
7.270
7.015
7.070
417,406
-0.07(-0.98%)
May 18, 2023
6.770
7.140
6.720
7.140
355,585
+0.37(+5.47%)
May 17, 2023
6.580
6.805
6.560
6.770
403,953
+0.21(+3.20%)
May 16, 2023
6.650
6.840
6.540
6.560
473,091
-0.14(-2.09%)
May 15, 2023
6.710
6.850
6.690
6.700
235,702
-0.01(-0.15%)
May 12, 2023
6.770
6.860
6.575
6.710
317,144
+0.03(+0.45%)
May 11, 2023
6.770
6.809
6.620
6.680
307,060
-0.17(-2.48%)
May 10, 2023
7.120
7.140
6.815
6.850
452,940
-0.21(-2.97%)
May 09, 2023
6.870
7.153
6.780
7.060
345,887
+0.11(+1.58%)
May 08, 2023
7.180
7.350
6.925
6.950
351,303
-0.20(-2.80%)
May 05, 2023
7.270
7.371
7.105
7.150
472,422
+0.15(+2.14%)
May 04, 2023
6.710
7.155
6.611
7.000
1,361,076
+0.54(+8.36%)
May 03, 2023
6.540
6.660
6.440
6.460
722,795
-0.17(-2.56%)
May 02, 2023
6.950
6.950
6.577
6.630
825,799
-0.32(-4.60%)
May 01, 2023
6.890
6.970
6.740
6.950
338,527
+0.04(+0.58%)
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%)
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
.