Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp. Common Stock (NY: AMPY )

5.360 -0.130 (-2.37%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 5.500 5.560 5.350 5.360 367,500 -0.13(-2.37%)
Jan 24, 2025 5.730 5.730 5.485 5.490 501,259 -0.22(-3.85%)
Jan 23, 2025 5.800 5.800 5.601 5.710 580,094 -0.06(-1.04%)
Jan 22, 2025 5.740 5.830 5.720 5.770 335,201 -0.03(-0.52%)
Jan 21, 2025 5.820 5.850 5.660 5.800 265,526 -0.06(-1.02%)
Jan 17, 2025 5.880 5.910 5.739 5.860 315,378 +0.01(+0.17%)
Jan 16, 2025 5.970 5.970 5.790 5.850 444,934 -0.12(-2.01%)
Jan 15, 2025 6.250 6.350 5.815 5.970 1,159,457 -0.51(-7.87%)
Jan 14, 2025 6.480 6.550 6.390 6.480 220,678 -0.05(-0.77%)
Jan 13, 2025 6.340 6.616 6.340 6.530 250,846 +0.22(+3.49%)
Jan 10, 2025 6.360 6.460 6.270 6.310 222,585 +0.06(+0.96%)
Jan 08, 2025 6.230 6.290 6.160 6.250 175,999 -0.01(-0.16%)
Jan 07, 2025 6.250 6.320 6.160 6.260 241,780 +0.12(+1.95%)
Jan 06, 2025 6.220 6.310 6.110 6.140 287,819 -0.02(-0.32%)
Jan 03, 2025 6.130 6.240 6.100 6.160 224,270 +0.06(+0.98%)
Jan 02, 2025 6.100 6.200 6.040 6.100 370,300 +0.10(+1.67%)
Dec 31, 2024 6.000 0 +0.09(+1.52%)
Dec 30, 2024 5.740 5.970 5.720 5.910 355,436 +0.19(+3.32%)
Dec 27, 2024 5.720 5.770 5.620 5.720 391,198 +0.01(+0.18%)
Dec 26, 2024 5.800 5.800 5.660 5.710 283,348 -0.07(-1.21%)
Dec 24, 2024 5.780 5.815 5.665 5.780 196,767 +0.07(+1.23%)
Dec 23, 2024 5.710 5.840 5.650 5.710 306,071 +0.00(+0.00%)
Dec 20, 2024 5.700 5.870 5.700 5.710 477,776 -0.08(-1.30%)
Dec 19, 2024 5.990 5.990 5.760 5.785 246,707 -0.08(-1.28%)
Dec 18, 2024 6.170 6.180 5.840 5.860 329,734 -0.26(-4.25%)
Dec 17, 2024 6.080 6.120 5.955 6.120 262,267 +0.00(+0.00%)
Dec 16, 2024 6.250 6.250 6.115 6.120 247,253 -0.15(-2.39%)
Dec 13, 2024 6.280 6.290 6.200 6.270 176,157 -0.03(-0.48%)
Dec 12, 2024 6.380 6.420 6.280 6.300 162,187 -0.08(-1.25%)
Dec 11, 2024 6.320 6.389 6.260 6.380 172,479 +0.08(+1.27%)
Dec 10, 2024 6.410 6.440 6.280 6.300 201,909 -0.06(-0.94%)
Dec 09, 2024 6.390 6.550 6.340 6.360 187,886 +0.04(+0.63%)
Dec 06, 2024 6.390 6.390 6.200 6.320 275,348 -0.10(-1.56%)
Dec 05, 2024 6.450 6.570 6.320 6.420 355,099 -0.02(-0.31%)
Dec 04, 2024 6.750 6.750 6.375 6.440 281,306 -0.24(-3.59%)
Dec 03, 2024 6.700 6.710 6.580 6.680 185,414 +0.06(+0.91%)
Dec 02, 2024 6.670 6.690 6.500 6.620 251,800 -0.09(-1.34%)
Nov 29, 2024 6.750 6.788 6.680 6.710 72,386 +0.04(+0.60%)
Nov 27, 2024 6.580 6.769 6.580 6.670 126,192 +0.08(+1.21%)
Nov 26, 2024 6.740 6.740 6.550 6.590 167,073 -0.15(-2.23%)
Nov 25, 2024 6.920 6.964 6.740 6.740 194,179 -0.19(-2.74%)
Nov 22, 2024 6.740 7.100 6.740 6.930 409,068 +0.16(+2.36%)
Nov 21, 2024 6.740 6.790 6.590 6.770 248,071 +0.13(+1.96%)
Nov 20, 2024 6.560 6.650 6.500 6.640 209,940 +0.08(+1.22%)
Nov 19, 2024 6.580 6.690 6.500 6.560 219,761 -0.04(-0.61%)
Nov 18, 2024 6.710 6.790 6.600 6.600 218,464 -0.01(-0.15%)
Nov 15, 2024 6.840 6.930 6.610 6.610 190,933 -0.21(-3.08%)
Nov 14, 2024 6.670 6.880 6.620 6.820 240,897 +0.20(+3.02%)
Nov 13, 2024 6.750 6.750 6.535 6.620 224,201 -0.12(-1.78%)
Nov 12, 2024 6.840 6.875 6.675 6.740 233,436 -0.06(-0.88%)
Nov 11, 2024 6.610 6.965 6.550 6.800 361,819 +0.19(+2.87%)
Nov 08, 2024 6.870 6.870 6.600 6.610 359,653 -0.26(-3.78%)
Nov 07, 2024 7.080 7.080 6.680 6.870 499,427 -0.31(-4.32%)
Nov 06, 2024 7.060 7.234 6.901 7.180 589,556 +0.45(+6.69%)
Nov 05, 2024 6.650 6.780 6.640 6.730 224,518 +0.09(+1.36%)
Nov 04, 2024 6.570 6.695 6.555 6.640 156,498 +0.10(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.