• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Amplify Energy Corp (NY: AMPY )

    6.660 +0.130 (+1.99%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 1, 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 (%)
    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.