Skip to main content

Amplify Energy Corp (NY: AMPY )

6.910 -0.130 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 6.910 7.080 6.910 7.040 245,352 +0.14(+2.03%)
Oct 10, 2024 6.940 7.030 6.830 6.900 242,156 -0.02(-0.29%)
Oct 09, 2024 6.910 6.970 6.830 6.920 176,829 -0.09(-1.28%)
Oct 08, 2024 7.130 7.155 6.950 7.010 455,201 -0.21(-2.91%)
Oct 07, 2024 7.100 7.350 7.080 7.220 339,609 +0.13(+1.83%)
Oct 04, 2024 7.010 7.120 6.880 7.090 312,868 +0.14(+2.01%)
Oct 03, 2024 6.750 6.970 6.680 6.950 421,565 +0.21(+3.12%)
Oct 02, 2024 6.760 6.800 6.610 6.740 230,268 +0.08(+1.20%)
Oct 01, 2024 6.480 6.740 6.428 6.660 301,284 +0.13(+1.99%)
Sep 30, 2024 6.360 6.545 6.340 6.530 269,920 +0.12(+1.87%)
Sep 27, 2024 6.360 6.445 6.300 6.410 252,959 +0.16(+2.56%)
Sep 26, 2024 6.340 6.430 6.215 6.250 425,813 -0.21(-3.25%)
Sep 25, 2024 6.580 6.620 6.410 6.460 253,333 -0.13(-1.97%)
Sep 24, 2024 6.770 6.770 6.590 6.590 241,631 -0.07(-1.05%)
Sep 23, 2024 6.650 6.804 6.555 6.660 210,657 +0.01(+0.15%)
Sep 20, 2024 6.660 6.700 6.560 6.650 677,548 -0.08(-1.19%)
Sep 19, 2024 6.840 6.856 6.680 6.730 181,599 +0.09(+1.36%)
Sep 18, 2024 6.730 6.935 6.640 6.640 253,438 -0.11(-1.63%)
Sep 17, 2024 6.500 6.775 6.500 6.750 366,147 +0.25(+3.85%)
Sep 16, 2024 6.440 6.530 6.340 6.500 192,143 +0.15(+2.36%)
Sep 13, 2024 6.330 6.390 6.275 6.350 251,064 +0.07(+1.11%)
Sep 12, 2024 6.320 6.380 6.210 6.280 396,663 +0.01(+0.16%)
Sep 11, 2024 6.340 6.340 6.120 6.270 356,618 -0.09(-1.42%)
Sep 10, 2024 6.290 6.370 6.170 6.360 360,511 +0.05(+0.79%)
Sep 09, 2024 6.330 6.480 6.270 6.310 276,265 -0.01(-0.16%)
Sep 06, 2024 6.480 6.520 6.230 6.320 321,434 -0.16(-2.47%)
Sep 05, 2024 6.470 6.550 6.435 6.480 264,732 +0.04(+0.62%)
Sep 04, 2024 6.700 6.755 6.430 6.440 505,706 -0.26(-3.88%)
Sep 03, 2024 6.920 6.930 6.630 6.700 498,370 -0.43(-6.03%)
Aug 30, 2024 7.080 7.135 7.040 7.130 204,664 -0.05(-0.70%)
Aug 29, 2024 7.080 7.215 7.070 7.180 261,873 +0.12(+1.70%)
Aug 28, 2024 6.960 7.065 6.920 7.060 256,857 +0.01(+0.14%)
Aug 27, 2024 7.100 7.100 6.950 7.050 285,132 -0.05(-0.70%)
Aug 26, 2024 7.290 7.331 7.100 7.100 298,817 -0.05(-0.70%)
Aug 23, 2024 6.960 7.155 6.960 7.150 289,507 +0.24(+3.47%)
Aug 22, 2024 7.000 7.030 6.890 6.910 280,091 -0.09(-1.29%)
Aug 21, 2024 7.020 7.060 6.905 7.000 345,890 +0.00(+0.00%)
Aug 20, 2024 7.170 7.170 6.965 7.000 362,590 -0.16(-2.23%)
Aug 19, 2024 7.250 7.350 7.125 7.160 263,563 -0.06(-0.83%)
Aug 16, 2024 7.160 7.290 7.130 7.220 312,857 -0.01(-0.14%)
Aug 15, 2024 7.190 7.340 7.100 7.230 325,626 +0.13(+1.83%)
Aug 14, 2024 6.990 7.100 6.861 7.100 488,234 +0.11(+1.57%)
Aug 13, 2024 7.080 7.080 6.910 6.990 576,711 -0.10(-1.41%)
Aug 12, 2024 7.250 7.260 7.010 7.090 631,243 -0.12(-1.66%)
Aug 09, 2024 7.750 7.760 7.160 7.210 725,936 -0.30(-3.99%)
Aug 08, 2024 7.050 7.710 7.050 7.510 1,271,241 +1.01(+15.54%)
Aug 07, 2024 6.620 6.680 6.430 6.500 485,845 +0.06(+0.93%)
Aug 06, 2024 6.270 6.540 6.180 6.440 511,102 +0.17(+2.71%)
Aug 05, 2024 6.280 6.450 6.020 6.270 820,985 -0.40(-6.00%)
Aug 02, 2024 7.000 7.030 6.625 6.670 660,599 -0.52(-7.23%)
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.