Skip to main content

Amplify Energy Corp (NY: AMPY )

6.610 +0.080 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 6.100 6.195 6.065 6.120 365,945 +0.08(+1.32%)
Feb 29, 2024 6.140 6.150 6.010 6.040 262,273 -0.04(-0.66%)
Feb 28, 2024 6.120 6.220 6.070 6.080 282,384 -0.07(-1.14%)
Feb 27, 2024 6.150 6.255 6.125 6.150 264,737 +0.05(+0.82%)
Feb 26, 2024 6.090 6.240 6.050 6.100 369,821 -0.04(-0.65%)
Feb 23, 2024 6.100 6.185 5.975 6.140 373,107 +0.02(+0.33%)
Feb 22, 2024 6.120 6.185 6.070 6.120 329,985 -0.07(-1.13%)
Feb 21, 2024 6.110 6.320 6.110 6.190 420,945 +0.14(+2.31%)
Feb 20, 2024 6.190 6.190 6.010 6.050 392,299 -0.14(-2.26%)
Feb 16, 2024 6.230 6.250 6.140 6.190 264,928 -0.04(-0.64%)
Feb 15, 2024 6.150 6.410 6.130 6.230 827,518 +0.13(+2.13%)
Feb 14, 2024 6.070 6.105 5.975 6.100 336,644 +0.10(+1.67%)
Feb 13, 2024 6.140 6.170 5.950 6.000 515,833 -0.23(-3.69%)
Feb 12, 2024 6.150 6.414 6.130 6.230 670,737 +0.17(+2.81%)
Feb 09, 2024 6.160 6.160 5.990 6.060 331,745 -0.05(-0.82%)
Feb 08, 2024 5.930 6.110 5.850 6.110 285,638 +0.21(+3.56%)
Feb 07, 2024 5.880 5.960 5.850 5.900 175,960 +0.04(+0.68%)
Feb 06, 2024 5.800 5.970 5.800 5.860 259,358 +0.05(+0.86%)
Feb 05, 2024 5.860 5.860 5.730 5.810 429,738 -0.10(-1.69%)
Feb 02, 2024 6.000 6.060 5.880 5.910 467,163 -0.14(-2.31%)
Feb 01, 2024 6.160 6.210 6.000 6.050 549,518 -0.07(-1.14%)
Jan 31, 2024 6.250 6.250 6.090 6.120 305,466 -0.12(-1.92%)
Jan 30, 2024 6.160 6.272 6.140 6.240 226,854 +0.00(+0.00%)
Jan 29, 2024 6.420 6.420 6.190 6.240 318,976 -0.24(-3.70%)
Jan 26, 2024 6.410 6.510 6.345 6.480 389,781 +0.08(+1.25%)
Jan 25, 2024 6.240 6.400 6.185 6.400 399,624 +0.22(+3.56%)
Jan 24, 2024 5.990 6.190 5.950 6.180 719,649 +0.25(+4.22%)
Jan 23, 2024 5.870 5.970 5.865 5.930 362,931 +0.09(+1.54%)
Jan 22, 2024 5.790 5.867 5.713 5.840 345,448 +0.11(+1.92%)
Jan 19, 2024 5.760 5.760 5.605 5.730 321,097 +0.00(+0.00%)
Jan 18, 2024 5.810 5.810 5.635 5.730 446,484 -0.08(-1.38%)
Jan 17, 2024 5.750 5.820 5.680 5.810 383,023 +0.00(+0.00%)
Jan 16, 2024 6.000 6.025 5.780 5.810 760,657 -0.22(-3.65%)
Jan 12, 2024 6.050 6.120 6.000 6.030 396,671 +0.12(+2.03%)
Jan 11, 2024 5.930 5.980 5.865 5.910 284,290 -0.02(-0.34%)
Jan 10, 2024 5.910 5.980 5.830 5.930 287,359 +0.01(+0.17%)
Jan 09, 2024 6.090 6.090 5.830 5.920 581,837 -0.17(-2.79%)
Jan 08, 2024 5.980 6.090 5.890 6.090 417,440 -0.04(-0.65%)
Jan 05, 2024 5.950 6.130 5.860 6.130 754,747 +0.20(+3.37%)
Jan 04, 2024 6.160 6.160 5.880 5.930 650,216 -0.14(-2.31%)
Jan 03, 2024 5.980 6.140 5.900 6.070 449,396 +0.08(+1.34%)
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.