Business Insurance

Login  |  Register Subscribe



Amplify Energy Corp (NY: AMPY )

7.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 7.510 7.555 7.075 7.190 546,478 -0.32(-4.26%)
Jul 31, 2024 7.490 7.590 7.360 7.510 413,717 +0.10(+1.35%)
Jul 30, 2024 7.200 7.420 7.200 7.410 240,895 +0.21(+2.92%)
Jul 29, 2024 7.820 7.820 7.130 7.200 705,005 -0.59(-7.57%)
Jul 26, 2024 7.830 7.880 7.650 7.790 393,027 +0.00(+0.00%)
Jul 25, 2024 7.740 8.000 7.690 7.790 364,293 +0.07(+0.91%)
Jul 24, 2024 8.070 8.147 7.720 7.720 782,391 -0.24(-3.02%)
Jul 23, 2024 7.590 8.150 7.590 7.960 1,785,804 +0.35(+4.60%)
Jul 22, 2024 7.300 7.640 7.290 7.610 622,899 +0.29(+3.96%)
Jul 19, 2024 7.370 7.370 7.190 7.320 303,566 -0.04(-0.54%)
Jul 18, 2024 7.390 7.480 7.280 7.360 313,590 -0.01(-0.14%)
Jul 17, 2024 7.300 7.530 7.285 7.370 595,147 +0.03(+0.41%)
Jul 16, 2024 7.260 7.358 7.171 7.340 369,341 +0.08(+1.10%)
Jul 15, 2024 7.250 7.360 7.135 7.260 549,907 +0.06(+0.83%)
Jul 12, 2024 7.160 7.210 7.060 7.200 493,328 +0.07(+0.98%)
Jul 11, 2024 6.970 7.210 6.930 7.130 459,197 +0.21(+3.03%)
Jul 10, 2024 6.790 6.930 6.675 6.920 445,486 +0.16(+2.37%)
Jul 09, 2024 6.860 6.885 6.700 6.760 365,180 -0.14(-2.03%)
Jul 08, 2024 6.750 6.905 6.710 6.900 291,628 +0.15(+2.22%)
Jul 05, 2024 6.990 6.990 6.645 6.750 430,587 -0.25(-3.57%)
Jul 03, 2024 6.830 7.026 6.810 7.000 335,100 +0.19(+2.79%)
Jul 02, 2024 6.750 6.885 6.720 6.810 308,820 +0.09(+1.34%)
Jul 01, 2024 6.820 6.890 6.661 6.720 356,141 -0.06(-0.88%)
Jun 28, 2024 6.790 6.840 6.690 6.780 859,851 +0.06(+0.89%)
Jun 27, 2024 6.660 6.725 6.580 6.720 296,806 +0.07(+1.05%)
Jun 26, 2024 6.530 6.710 6.470 6.650 498,578 +0.12(+1.84%)
Jun 25, 2024 6.400 6.575 6.290 6.530 482,334 +0.07(+1.08%)
Jun 24, 2024 6.250 6.535 6.200 6.460 617,608 +0.26(+4.19%)
Jun 21, 2024 6.180 6.260 6.080 6.200 671,763 +0.06(+0.98%)
Jun 20, 2024 5.900 6.220 5.900 6.140 556,818 +0.32(+5.50%)
Jun 18, 2024 5.880 5.990 5.820 5.820 336,603 -0.03(-0.51%)
Jun 17, 2024 5.820 5.900 5.780 5.850 336,913 +0.01(+0.17%)
Jun 14, 2024 5.820 5.970 5.765 5.840 366,225 +0.05(+0.86%)
Jun 13, 2024 5.910 5.960 5.755 5.790 268,033 -0.17(-2.85%)
Jun 12, 2024 6.250 6.265 5.950 5.960 329,664 -0.21(-3.40%)
Jun 11, 2024 6.020 6.265 5.900 6.170 469,013 +0.12(+1.98%)
Jun 10, 2024 5.800 6.060 5.750 6.050 243,953 +0.27(+4.67%)
Jun 07, 2024 5.840 5.910 5.760 5.780 274,503 -0.06(-1.03%)
Jun 06, 2024 5.780 5.890 5.760 5.840 261,187 +0.08(+1.39%)
Jun 05, 2024 5.800 5.860 5.735 5.760 406,334 -0.04(-0.69%)
Jun 04, 2024 5.960 5.970 5.705 5.800 562,106 -0.14(-2.36%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance