Skip to main content

Amplify Energy Corp (NY: AMPY )

6.560 -0.140 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 6.800 6.980 6.520 6.560 4,868,362 -0.14(-2.09%)
Jun 23, 2022 7.160 7.210 6.500 6.700 1,589,273 -0.36(-5.10%)
Jun 22, 2022 7.090 7.280 7.010 7.060 1,263,973 -0.53(-6.98%)
Jun 21, 2022 7.380 7.760 7.320 7.590 920,728 +0.38(+5.27%)
Jun 17, 2022 8.120 8.230 7.150 7.210 1,590,132 -0.97(-11.86%)
Jun 16, 2022 7.980 8.230 7.800 8.180 1,189,935 -0.05(-0.61%)
Jun 15, 2022 8.160 8.370 7.980 8.230 632,234 +0.07(+0.86%)
Jun 14, 2022 8.690 8.910 8.090 8.160 868,238 -0.34(-4.00%)
Jun 13, 2022 8.610 8.800 8.100 8.500 1,354,904 -0.61(-6.70%)
Jun 10, 2022 8.740 9.240 8.620 9.110 902,922 +0.21(+2.36%)
Jun 09, 2022 9.390 9.420 8.880 8.900 794,222 -0.63(-6.61%)
Jun 08, 2022 9.650 9.740 9.200 9.530 882,694 -0.06(-0.63%)
Jun 07, 2022 9.650 9.860 9.420 9.590 852,431 -0.09(-0.93%)
Jun 06, 2022 9.610 9.790 9.410 9.680 1,036,465 +0.26(+2.76%)
Jun 03, 2022 9.110 9.430 9.040 9.420 645,734 +0.31(+3.40%)
Jun 02, 2022 9.260 9.570 9.090 9.110 579,664 -0.24(-2.57%)
Jun 01, 2022 9.130 9.490 9.100 9.350 969,052 +0.46(+5.17%)
May 31, 2022 9.280 9.640 8.690 8.890 1,022,056 -0.08(-0.89%)
May 27, 2022 8.580 9.190 8.520 8.970 722,454 +0.40(+4.67%)
May 26, 2022 8.520 8.790 8.450 8.570 576,883 +0.13(+1.54%)
May 25, 2022 7.790 8.500 7.790 8.440 1,277,626 +0.66(+8.48%)
May 24, 2022 7.750 7.820 7.430 7.780 400,918 -0.07(-0.89%)
May 23, 2022 7.460 7.900 7.340 7.850 590,021 +0.47(+6.37%)
May 20, 2022 7.560 7.710 7.230 7.380 417,897 -0.11(-1.47%)
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%)
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.