Amplify Energy Corp (NY: AMPY )

6.130 -0.120 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 6.410 6.420 6.175 6.250 395,563 -0.22(-3.40%)
May 21, 2024 6.240 6.470 6.240 6.470 389,482 +0.21(+3.35%)
May 20, 2024 6.290 6.340 6.220 6.260 395,892 -0.03(-0.48%)
May 17, 2024 6.150 6.290 6.125 6.290 287,322 +0.17(+2.78%)
May 16, 2024 6.150 6.180 6.010 6.120 573,235 -0.02(-0.33%)
May 15, 2024 6.100 6.228 6.070 6.140 338,411 -0.03(-0.49%)
May 14, 2024 6.210 6.240 6.110 6.170 608,304 -0.04(-0.64%)
May 13, 2024 6.220 6.395 6.150 6.210 719,576 -0.02(-0.32%)
May 10, 2024 6.630 6.720 6.210 6.230 905,602 -0.39(-5.89%)
May 09, 2024 6.730 6.885 6.450 6.620 984,201 -0.54(-7.54%)
May 08, 2024 7.080 7.160 6.970 7.160 488,473 +0.06(+0.85%)
May 07, 2024 7.030 7.150 6.940 7.100 312,316 +0.03(+0.42%)
May 06, 2024 7.140 7.200 7.050 7.070 298,215 +0.01(+0.14%)
May 03, 2024 7.140 7.170 7.005 7.060 499,406 -0.01(-0.14%)
May 02, 2024 6.950 7.250 6.940 7.070 564,021 +0.35(+5.21%)
May 01, 2024 7.090 7.130 6.630 6.720 596,901 -0.34(-4.82%)
Apr 30, 2024 7.440 7.440 7.030 7.060 524,197 -0.40(-5.36%)
Apr 29, 2024 7.430 7.500 7.395 7.460 259,962 +0.00(+0.00%)
Apr 26, 2024 7.260 7.460 7.220 7.460 323,176 +0.17(+2.33%)
Apr 25, 2024 7.310 7.320 7.210 7.290 294,136 -0.04(-0.55%)
Apr 24, 2024 7.320 7.390 7.285 7.330 370,785 -0.05(-0.68%)
Apr 23, 2024 7.400 7.520 7.360 7.380 467,844 -0.12(-1.60%)
Apr 22, 2024 7.190 7.580 7.090 7.500 852,872 +0.30(+4.17%)
Apr 19, 2024 6.770 7.240 6.740 7.200 827,126 +0.43(+6.35%)
Apr 18, 2024 6.810 6.938 6.760 6.770 383,213 -0.04(-0.59%)
Apr 17, 2024 7.100 7.180 6.810 6.810 500,887 -0.31(-4.35%)
Apr 16, 2024 6.990 7.130 6.900 7.120 388,902 +0.08(+1.14%)
Apr 15, 2024 7.140 7.230 7.030 7.040 552,178 -0.05(-0.71%)
Apr 12, 2024 7.230 7.330 7.055 7.090 419,875 -0.08(-1.12%)
Apr 11, 2024 7.130 7.220 7.045 7.170 348,398 +0.07(+0.99%)
Apr 10, 2024 6.900 7.100 6.880 7.100 373,547 +0.13(+1.87%)
Apr 09, 2024 6.960 7.060 6.915 6.970 437,402 -0.01(-0.14%)
Apr 08, 2024 6.890 7.020 6.810 6.980 578,117 +0.12(+1.75%)
Apr 05, 2024 6.860 6.915 6.780 6.860 325,640 +0.02(+0.29%)
Apr 04, 2024 7.170 7.180 6.775 6.840 582,464 -0.29(-4.07%)
Apr 03, 2024 6.960 7.230 6.900 7.130 850,797 +0.17(+2.44%)
Apr 02, 2024 6.660 6.970 6.620 6.960 576,581 +0.33(+4.98%)
Apr 01, 2024 6.650 6.695 6.550 6.630 400,000 +0.02(+0.30%)
Mar 28, 2024 6.560 6.690 6.500 6.610 342,432 +0.08(+1.23%)
Mar 27, 2024 6.250 6.550 6.220 6.530 443,314 +0.25(+3.98%)
Mar 26, 2024 6.380 6.420 6.270 6.280 352,933 -0.08(-1.26%)
Mar 25, 2024 6.340 6.500 6.330 6.360 340,091 +0.06(+0.95%)
Mar 22, 2024 6.490 6.490 6.250 6.300 334,453 -0.16(-2.48%)
Mar 21, 2024 6.430 6.500 6.400 6.460 447,294 +0.07(+1.10%)
Mar 20, 2024 6.100 6.435 6.080 6.390 701,422 +0.21(+3.40%)
Mar 19, 2024 6.050 6.240 6.050 6.180 706,778 +0.13(+2.15%)
Mar 18, 2024 6.110 6.210 6.010 6.050 1,010,574 +0.02(+0.33%)
Mar 15, 2024 6.030 6.170 5.990 6.030 742,336 -0.02(-0.33%)
Mar 14, 2024 6.130 6.140 5.940 6.050 518,158 -0.05(-0.82%)
Mar 13, 2024 6.000 6.140 5.970 6.100 723,829 +0.14(+2.35%)
Mar 12, 2024 5.930 6.010 5.770 5.960 828,804 -0.01(-0.17%)
Mar 11, 2024 5.880 5.980 5.620 5.970 2,868,596 +0.82(+15.92%)
Mar 08, 2024 6.290 6.410 3.560 5.150 7,647,592 -1.11(-17.73%)
Mar 07, 2024 6.330 6.470 6.100 6.260 1,085,865 +0.16(+2.62%)
Mar 06, 2024 6.110 6.170 6.040 6.100 354,460 +0.04(+0.66%)
Mar 05, 2024 5.990 6.175 5.980 6.060 262,331 +0.05(+0.83%)
Mar 04, 2024 6.130 6.165 6.000 6.010 306,184 -0.11(-1.80%)
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.