Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp. Common Stock (NY: AMPY )

5.710 -0.080 (-1.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.700 5.870 5.700 5.710 477,776 -0.08(-1.30%)
Dec 19, 2024 5.990 5.990 5.760 5.785 246,707 -0.08(-1.28%)
Dec 18, 2024 6.170 6.180 5.840 5.860 329,734 -0.26(-4.25%)
Dec 17, 2024 6.080 6.120 5.955 6.120 262,267 +0.00(+0.00%)
Dec 16, 2024 6.250 6.250 6.115 6.120 247,253 -0.15(-2.39%)
Dec 13, 2024 6.280 6.290 6.200 6.270 176,157 -0.03(-0.48%)
Dec 12, 2024 6.380 6.420 6.280 6.300 162,187 -0.08(-1.25%)
Dec 11, 2024 6.320 6.389 6.260 6.380 172,479 +0.08(+1.27%)
Dec 10, 2024 6.410 6.440 6.280 6.300 201,909 -0.06(-0.94%)
Dec 09, 2024 6.390 6.550 6.340 6.360 187,886 +0.04(+0.63%)
Dec 06, 2024 6.390 6.390 6.200 6.320 275,348 -0.10(-1.56%)
Dec 05, 2024 6.450 6.570 6.320 6.420 355,099 -0.02(-0.31%)
Dec 04, 2024 6.750 6.750 6.375 6.440 281,306 -0.24(-3.59%)
Dec 03, 2024 6.700 6.710 6.580 6.680 185,414 +0.06(+0.91%)
Dec 02, 2024 6.670 6.690 6.500 6.620 251,800 -0.09(-1.34%)
Nov 29, 2024 6.750 6.788 6.680 6.710 72,386 +0.04(+0.60%)
Nov 27, 2024 6.580 6.769 6.580 6.670 126,192 +0.08(+1.21%)
Nov 26, 2024 6.740 6.740 6.550 6.590 167,073 -0.15(-2.23%)
Nov 25, 2024 6.920 6.964 6.740 6.740 194,179 -0.19(-2.74%)
Nov 22, 2024 6.740 7.100 6.740 6.930 409,068 +0.16(+2.36%)
Nov 21, 2024 6.740 6.790 6.590 6.770 248,071 +0.13(+1.96%)
Nov 20, 2024 6.560 6.650 6.500 6.640 209,940 +0.08(+1.22%)
Nov 19, 2024 6.580 6.690 6.500 6.560 219,761 -0.04(-0.61%)
Nov 18, 2024 6.710 6.790 6.600 6.600 218,464 -0.01(-0.15%)
Nov 15, 2024 6.840 6.930 6.610 6.610 190,933 -0.21(-3.08%)
Nov 14, 2024 6.670 6.880 6.620 6.820 240,897 +0.20(+3.02%)
Nov 13, 2024 6.750 6.750 6.535 6.620 224,201 -0.12(-1.78%)
Nov 12, 2024 6.840 6.875 6.675 6.740 233,436 -0.06(-0.88%)
Nov 11, 2024 6.610 6.965 6.550 6.800 361,819 +0.19(+2.87%)
Nov 08, 2024 6.870 6.870 6.600 6.610 359,653 -0.26(-3.78%)
Nov 07, 2024 7.080 7.080 6.680 6.870 499,427 -0.31(-4.32%)
Nov 06, 2024 7.060 7.234 6.901 7.180 589,556 +0.45(+6.69%)
Nov 05, 2024 6.650 6.780 6.640 6.730 224,518 +0.09(+1.36%)
Nov 04, 2024 6.570 6.695 6.555 6.640 156,498 +0.10(+1.53%)
Nov 01, 2024 6.730 6.770 6.500 6.540 232,736 -0.08(-1.21%)
Oct 31, 2024 6.800 6.850 6.590 6.620 213,066 -0.09(-1.34%)
Oct 30, 2024 6.670 6.790 6.610 6.710 179,252 +0.11(+1.67%)
Oct 29, 2024 6.540 6.610 6.485 6.600 129,285 +0.03(+0.46%)
Oct 28, 2024 6.540 6.625 6.481 6.570 204,826 -0.18(-2.67%)
Oct 25, 2024 6.840 6.870 6.668 6.750 176,398 -0.04(-0.59%)
Oct 24, 2024 6.720 6.810 6.670 6.790 235,192 +0.12(+1.80%)
Oct 23, 2024 6.620 6.675 6.535 6.670 261,972 +0.02(+0.30%)
Oct 22, 2024 6.590 6.710 6.570 6.650 250,758 +0.11(+1.68%)
Oct 21, 2024 6.610 6.640 6.500 6.540 195,460 -0.01(-0.15%)
Oct 18, 2024 6.660 6.660 6.494 6.550 254,864 -0.14(-2.09%)
Oct 17, 2024 6.560 6.700 6.490 6.690 206,560 +0.13(+1.98%)
Oct 16, 2024 6.690 6.715 6.560 6.560 297,236 -0.07(-1.06%)
Oct 15, 2024 6.690 6.740 6.550 6.630 385,342 -0.28(-4.05%)
Oct 14, 2024 7.010 7.035 6.895 6.910 172,670 -0.13(-1.85%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.