Skip to main content

Amplify Energy Corp (NY: AMPY )

6.700 -0.430 (-6.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 7.580 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%)
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.