Amplify Energy Corp (NY: AMPY )

7.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 7.430 7.890 7.370 7.490 567,400 -0.21(-2.73%)
May 18, 2022 8.120 8.270 7.455 7.700 892,995 -0.30(-3.75%)
May 17, 2022 7.490 8.110 7.320 8.000 1,737,565 +0.67(+9.14%)
May 16, 2022 6.980 7.420 6.970 7.330 818,234 +0.35(+5.01%)
May 13, 2022 6.780 7.190 6.775 6.980 1,113,783 +0.36(+5.44%)
May 12, 2022 6.200 6.640 5.900 6.620 1,084,138 +0.32(+5.08%)
May 11, 2022 6.510 6.750 6.230 6.300 810,949 +0.12(+1.94%)
May 10, 2022 6.660 6.670 5.930 6.180 1,487,185 -0.27(-4.19%)
May 09, 2022 7.310 7.310 6.430 6.450 1,247,651 -1.06(-14.11%)
May 06, 2022 7.500 7.760 7.250 7.510 1,212,720 +0.09(+1.21%)
May 05, 2022 7.530 7.660 7.064 7.420 1,094,534 -0.20(-2.62%)
May 04, 2022 7.270 7.635 7.060 7.620 968,744 +0.53(+7.48%)
May 03, 2022 6.690 7.200 6.690 7.090 702,754 +0.42(+6.30%)
May 02, 2022 6.530 6.690 6.190 6.670 1,102,698 -0.01(-0.15%)
Apr 29, 2022 6.920 7.095 6.615 6.680 1,198,020 -0.23(-3.33%)
Apr 28, 2022 6.770 6.975 6.300 6.910 819,287 +0.26(+3.91%)
Apr 27, 2022 6.500 6.755 6.280 6.650 923,377 +0.19(+2.94%)
Apr 26, 2022 6.570 6.880 6.440 6.460 751,407 -0.11(-1.67%)
Apr 25, 2022 6.260 6.680 6.080 6.570 1,344,765 -0.05(-0.76%)
Apr 22, 2022 6.990 7.150 6.615 6.620 971,987 -0.43(-6.10%)
Apr 21, 2022 7.400 7.412 6.815 7.050 728,353 -0.25(-3.42%)
Apr 20, 2022 7.170 7.435 7.060 7.300 545,490 +0.20(+2.82%)
Apr 19, 2022 7.180 7.180 6.830 7.100 667,437 -0.14(-1.93%)
Apr 18, 2022 6.930 7.325 6.890 7.240 888,390 +0.32(+4.62%)
Apr 14, 2022 6.290 6.980 6.170 6.920 1,191,947 +0.65(+10.37%)
Apr 13, 2022 6.250 6.380 6.150 6.270 659,536 +0.16(+2.62%)
Apr 12, 2022 6.200 6.470 6.100 6.110 667,604 +0.09(+1.50%)
Apr 11, 2022 6.060 6.110 5.835 6.020 409,869 -0.19(-3.06%)
Apr 08, 2022 5.920 6.290 5.900 6.210 668,377 +0.29(+4.90%)
Apr 07, 2022 5.750 5.950 5.510 5.920 710,536 +0.24(+4.23%)
Apr 06, 2022 5.760 5.950 5.566 5.680 650,762 -0.13(-2.24%)
Apr 05, 2022 6.090 6.160 5.790 5.810 658,562 -0.26(-4.28%)
Apr 04, 2022 5.900 6.090 5.885 6.070 605,627 +0.29(+5.02%)
Apr 01, 2022 5.470 6.000 5.470 5.780 1,129,542 +0.28(+5.09%)
Mar 31, 2022 5.480 5.727 5.440 5.500 824,037 -0.08(-1.43%)
Mar 30, 2022 5.820 5.980 5.520 5.580 930,497 -0.12(-2.11%)
Mar 29, 2022 5.690 5.775 5.530 5.700 964,585 -0.23(-3.88%)
Mar 28, 2022 6.170 6.195 5.710 5.930 1,262,674 -0.38(-6.02%)
Mar 25, 2022 6.210 6.330 6.090 6.310 754,628 +0.00(+0.00%)
Mar 24, 2022 6.210 6.400 6.090 6.310 574,309 +0.03(+0.48%)
Mar 23, 2022 6.260 6.665 6.220 6.280 1,269,108 +0.16(+2.61%)
Mar 22, 2022 5.860 6.120 5.835 6.120 862,580 +0.24(+4.08%)
Mar 21, 2022 5.670 6.065 5.670 5.880 1,065,258 +0.35(+6.33%)
Mar 18, 2022 5.710 5.780 5.510 5.530 649,040 -0.26(-4.49%)
Mar 17, 2022 5.600 5.920 5.600 5.790 882,019 +0.33(+6.04%)
Mar 16, 2022 5.400 5.655 5.350 5.460 765,099 +0.06(+1.11%)
Mar 15, 2022 5.320 5.550 4.970 5.400 1,263,970 -0.23(-4.09%)
Mar 14, 2022 6.050 6.055 5.580 5.630 1,449,384 -0.49(-8.01%)
Mar 11, 2022 5.840 6.330 5.800 6.120 1,252,981 +0.12(+2.00%)
Mar 10, 2022 5.710 6.000 2,292,213 +0.61(+11.32%)
Mar 09, 2022 5.050 5.420 4.810 5.390 1,144,910 +0.07(+1.32%)
Mar 08, 2022 5.820 5.930 5.300 5.320 1,441,510 -0.33(-5.84%)
Mar 07, 2022 5.800 6.140 5.560 5.650 1,897,055 +0.17(+3.10%)
Mar 04, 2022 4.950 5.530 4.920 5.480 1,052,888 +0.52(+10.48%)
Mar 03, 2022 5.040 5.080 4.880 4.960 772,448 -0.12(-2.36%)
Mar 02, 2022 4.880 5.175 4.820 5.080 893,510 +0.23(+4.74%)
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.