NYSE - Delayed Quote • USD
Amplify Energy Corp. (AMPY)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.32 | 7.39 | 7.28 | 7.33 | 7.33 | 370,685 |
| Apr 23, 2024 | 7.40 | 7.52 | 7.36 | 7.38 | 7.38 | 467,800 |
| Apr 22, 2024 | 7.19 | 7.58 | 7.09 | 7.50 | 7.50 | 852,900 |
| Apr 19, 2024 | 6.77 | 7.24 | 6.74 | 7.20 | 7.20 | 826,300 |
| Apr 18, 2024 | 6.81 | 6.94 | 6.76 | 6.77 | 6.77 | 383,200 |
| Apr 17, 2024 | 7.10 | 7.18 | 6.81 | 6.81 | 6.81 | 500,900 |
| Apr 16, 2024 | 6.99 | 7.13 | 6.90 | 7.12 | 7.12 | 388,900 |
| Apr 15, 2024 | 7.14 | 7.23 | 7.03 | 7.04 | 7.04 | 552,200 |
| Apr 12, 2024 | 7.23 | 7.33 | 7.06 | 7.09 | 7.09 | 419,900 |
| Apr 11, 2024 | 7.13 | 7.22 | 7.05 | 7.17 | 7.17 | 348,300 |
| Apr 10, 2024 | 6.90 | 7.10 | 6.88 | 7.10 | 7.10 | 373,500 |
| Apr 9, 2024 | 6.96 | 7.06 | 6.92 | 6.97 | 6.97 | 437,400 |
| Apr 8, 2024 | 6.89 | 7.02 | 6.81 | 6.98 | 6.98 | 578,000 |
| Apr 5, 2024 | 6.86 | 6.92 | 6.78 | 6.86 | 6.86 | 325,600 |
| Apr 4, 2024 | 7.17 | 7.18 | 6.78 | 6.84 | 6.84 | 582,500 |
| Apr 3, 2024 | 6.96 | 7.23 | 6.90 | 7.13 | 7.13 | 850,800 |
| Apr 2, 2024 | 6.66 | 6.97 | 6.62 | 6.96 | 6.96 | 581,700 |
| Apr 1, 2024 | 6.65 | 6.70 | 6.55 | 6.63 | 6.63 | 400,000 |
| Mar 28, 2024 | 6.56 | 6.69 | 6.50 | 6.61 | 6.61 | 342,400 |
| Mar 27, 2024 | 6.25 | 6.55 | 6.22 | 6.53 | 6.53 | 443,300 |
| Mar 26, 2024 | 6.38 | 6.42 | 6.27 | 6.28 | 6.28 | 352,900 |
| Mar 25, 2024 | 6.34 | 6.50 | 6.33 | 6.36 | 6.36 | 340,100 |
| Mar 22, 2024 | 6.49 | 6.49 | 6.25 | 6.30 | 6.30 | 334,500 |
| Mar 21, 2024 | 6.43 | 6.50 | 6.40 | 6.46 | 6.46 | 447,200 |
| Mar 20, 2024 | 6.10 | 6.44 | 6.08 | 6.39 | 6.39 | 701,400 |
| Mar 19, 2024 | 6.05 | 6.24 | 6.05 | 6.18 | 6.18 | 706,800 |
| Mar 18, 2024 | 6.11 | 6.21 | 6.01 | 6.05 | 6.05 | 1,010,600 |
| Mar 15, 2024 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | 733,800 |
| Mar 14, 2024 | 6.13 | 6.14 | 5.94 | 6.05 | 6.05 | 518,100 |
| Mar 13, 2024 | 6.00 | 6.14 | 5.97 | 6.10 | 6.10 | 723,800 |
| Mar 12, 2024 | 5.93 | 6.01 | 5.77 | 5.96 | 5.96 | 828,600 |
| Mar 11, 2024 | 5.88 | 5.98 | 5.62 | 5.97 | 5.97 | 2,868,600 |
| Mar 8, 2024 | 6.29 | 6.41 | 3.56 | 5.15 | 5.15 | 7,573,800 |
| Mar 7, 2024 | 6.33 | 6.47 | 6.10 | 6.26 | 6.26 | 1,085,900 |
| Mar 6, 2024 | 6.11 | 6.17 | 6.04 | 6.10 | 6.10 | 356,000 |
| Mar 5, 2024 | 5.99 | 6.18 | 5.98 | 6.06 | 6.06 | 262,300 |
| Mar 4, 2024 | 6.13 | 6.17 | 6.00 | 6.01 | 6.01 | 306,100 |
| Mar 1, 2024 | 6.10 | 6.20 | 6.07 | 6.12 | 6.12 | 365,900 |
| Feb 29, 2024 | 6.14 | 6.15 | 6.01 | 6.04 | 6.04 | 262,300 |
| Feb 28, 2024 | 6.12 | 6.22 | 6.07 | 6.08 | 6.08 | 282,400 |
| Feb 27, 2024 | 6.15 | 6.26 | 6.13 | 6.15 | 6.15 | 264,700 |
| Feb 26, 2024 | 6.09 | 6.25 | 6.05 | 6.10 | 6.10 | 369,800 |
| Feb 23, 2024 | 6.10 | 6.19 | 5.98 | 6.14 | 6.14 | 373,100 |
| Feb 22, 2024 | 6.12 | 6.19 | 6.07 | 6.12 | 6.12 | 330,000 |
| Feb 21, 2024 | 6.11 | 6.32 | 6.11 | 6.19 | 6.19 | 420,900 |
| Feb 20, 2024 | 6.19 | 6.19 | 6.01 | 6.05 | 6.05 | 392,300 |
| Feb 16, 2024 | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | 264,900 |
| Feb 15, 2024 | 6.15 | 6.41 | 6.13 | 6.23 | 6.23 | 827,500 |
| Feb 14, 2024 | 6.07 | 6.11 | 5.98 | 6.10 | 6.10 | 336,600 |
| Feb 13, 2024 | 6.14 | 6.17 | 5.95 | 6.00 | 6.00 | 515,800 |
| Feb 12, 2024 | 6.15 | 6.41 | 6.13 | 6.23 | 6.23 | 670,700 |
| Feb 9, 2024 | 6.16 | 6.16 | 5.99 | 6.06 | 6.06 | 331,700 |
| Feb 8, 2024 | 5.93 | 6.11 | 5.85 | 6.11 | 6.11 | 286,300 |
| Feb 7, 2024 | 5.88 | 5.96 | 5.85 | 5.90 | 5.90 | 176,000 |
| Feb 6, 2024 | 5.80 | 5.97 | 5.80 | 5.86 | 5.86 | 259,400 |
| Feb 5, 2024 | 5.86 | 5.86 | 5.73 | 5.81 | 5.81 | 429,700 |
| Feb 2, 2024 | 6.00 | 6.06 | 5.88 | 5.91 | 5.91 | 467,200 |
| Feb 1, 2024 | 6.16 | 6.21 | 6.00 | 6.05 | 6.05 | 549,500 |
| Jan 31, 2024 | 6.25 | 6.25 | 6.09 | 6.12 | 6.12 | 305,500 |
| Jan 30, 2024 | 6.16 | 6.27 | 6.14 | 6.24 | 6.24 | 231,900 |
| Jan 29, 2024 | 6.42 | 6.42 | 6.19 | 6.24 | 6.24 | 319,300 |
| Jan 26, 2024 | 6.41 | 6.51 | 6.35 | 6.48 | 6.48 | 389,800 |
| Jan 25, 2024 | 6.24 | 6.40 | 6.19 | 6.40 | 6.40 | 399,600 |
| Jan 24, 2024 | 5.99 | 6.19 | 5.95 | 6.18 | 6.18 | 719,600 |
| Jan 23, 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | 362,100 |
| Jan 22, 2024 | 5.79 | 5.87 | 5.71 | 5.84 | 5.84 | 345,400 |
| Jan 19, 2024 | 5.76 | 5.76 | 5.61 | 5.73 | 5.73 | 321,000 |
| Jan 18, 2024 | 5.81 | 5.81 | 5.64 | 5.73 | 5.73 | 446,500 |
| Jan 17, 2024 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | 383,000 |
| Jan 16, 2024 | 6.00 | 6.03 | 5.78 | 5.81 | 5.81 | 760,700 |
| Jan 12, 2024 | 6.05 | 6.12 | 6.00 | 6.03 | 6.03 | 396,700 |
| Jan 11, 2024 | 5.93 | 5.98 | 5.87 | 5.91 | 5.91 | 284,300 |
| Jan 10, 2024 | 5.91 | 5.98 | 5.83 | 5.93 | 5.93 | 287,400 |
| Jan 9, 2024 | 6.09 | 6.09 | 5.83 | 5.92 | 5.92 | 581,800 |
| Jan 8, 2024 | 5.98 | 6.09 | 5.89 | 6.09 | 6.09 | 417,400 |
| Jan 5, 2024 | 5.95 | 6.13 | 5.86 | 6.13 | 6.13 | 754,400 |
| Jan 4, 2024 | 6.16 | 6.16 | 5.88 | 5.93 | 5.93 | 650,200 |
| Jan 3, 2024 | 5.98 | 6.14 | 5.89 | 6.07 | 6.07 | 449,400 |
| Jan 2, 2024 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | 898,800 |
| Dec 29, 2023 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | 553,100 |
| Dec 28, 2023 | 6.08 | 6.09 | 5.98 | 6.00 | 6.00 | 317,200 |
| Dec 27, 2023 | 6.15 | 6.19 | 6.06 | 6.08 | 6.08 | 355,800 |
| Dec 26, 2023 | 6.10 | 6.19 | 6.08 | 6.15 | 6.15 | 398,600 |
| Dec 22, 2023 | 6.15 | 6.21 | 6.03 | 6.05 | 6.05 | 324,200 |
| Dec 21, 2023 | 5.96 | 6.14 | 5.93 | 6.14 | 6.14 | 276,200 |
| Dec 20, 2023 | 5.93 | 6.13 | 5.88 | 5.98 | 5.98 | 474,600 |
| Dec 19, 2023 | 5.80 | 5.94 | 5.78 | 5.94 | 5.94 | 435,800 |
| Dec 18, 2023 | 5.90 | 6.00 | 5.77 | 5.79 | 5.79 | 446,200 |
| Dec 15, 2023 | 5.95 | 5.95 | 5.75 | 5.81 | 5.81 | 531,500 |
| Dec 14, 2023 | 5.95 | 6.00 | 5.83 | 5.90 | 5.90 | 730,300 |
| Dec 13, 2023 | 5.60 | 5.81 | 5.56 | 5.81 | 5.81 | 832,400 |
| Dec 12, 2023 | 5.65 | 5.67 | 5.47 | 5.55 | 5.55 | 1,155,000 |
| Dec 11, 2023 | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | 632,300 |
| Dec 8, 2023 | 5.81 | 6.03 | 5.81 | 5.91 | 5.91 | 511,800 |
| Dec 7, 2023 | 5.84 | 5.88 | 5.69 | 5.76 | 5.76 | 398,300 |
| Dec 6, 2023 | 5.93 | 5.97 | 5.77 | 5.79 | 5.79 | 748,700 |
| Dec 5, 2023 | 6.07 | 6.09 | 5.93 | 5.96 | 5.96 | 425,900 |
| Dec 4, 2023 | 6.18 | 6.18 | 5.95 | 6.05 | 6.05 | 678,900 |
| Dec 1, 2023 | 6.14 | 6.33 | 6.14 | 6.18 | 6.18 | 408,900 |
| Nov 30, 2023 | 6.23 | 6.38 | 6.13 | 6.14 | 6.14 | 277,600 |
| Nov 29, 2023 | 6.20 | 6.21 | 6.13 | 6.16 | 6.16 | 244,200 |
| Nov 28, 2023 | 6.22 | 6.23 | 6.12 | 6.14 | 6.14 | 281,300 |
| Nov 27, 2023 | 6.21 | 6.24 | 6.11 | 6.19 | 6.19 | 348,200 |
| Nov 24, 2023 | 6.19 | 6.33 | 6.19 | 6.26 | 6.26 | 168,000 |
| Nov 22, 2023 | 6.04 | 6.24 | 5.87 | 6.23 | 6.23 | 494,100 |
| Nov 21, 2023 | 6.15 | 6.18 | 6.06 | 6.13 | 6.13 | 255,400 |
| Nov 20, 2023 | 6.29 | 6.33 | 6.13 | 6.16 | 6.16 | 334,100 |
| Nov 17, 2023 | 6.03 | 6.28 | 6.03 | 6.28 | 6.28 | 501,800 |
| Nov 16, 2023 | 6.08 | 6.09 | 5.84 | 6.00 | 6.00 | 515,800 |
| Nov 15, 2023 | 6.31 | 6.39 | 6.14 | 6.16 | 6.16 | 369,500 |
| Nov 14, 2023 | 6.37 | 6.44 | 6.30 | 6.35 | 6.35 | 341,600 |
| Nov 13, 2023 | 6.26 | 6.38 | 6.24 | 6.30 | 6.30 | 269,100 |
| Nov 10, 2023 | 6.31 | 6.38 | 6.22 | 6.28 | 6.28 | 443,700 |
| Nov 9, 2023 | 6.13 | 6.27 | 6.12 | 6.20 | 6.20 | 649,800 |
| Nov 8, 2023 | 6.16 | 6.17 | 5.97 | 6.00 | 6.00 | 626,900 |
| Nov 7, 2023 | 6.25 | 6.30 | 5.86 | 6.18 | 6.18 | 1,138,300 |
| Nov 6, 2023 | 6.97 | 6.97 | 6.57 | 6.58 | 6.58 | 588,800 |
| Nov 3, 2023 | 7.02 | 7.03 | 6.87 | 6.95 | 6.95 | 611,800 |
| Nov 2, 2023 | 6.96 | 7.03 | 6.83 | 7.01 | 7.01 | 417,400 |
| Nov 1, 2023 | 7.03 | 7.08 | 6.89 | 6.92 | 6.92 | 265,100 |
| Oct 31, 2023 | 7.01 | 7.07 | 6.89 | 6.95 | 6.95 | 285,400 |
| Oct 30, 2023 | 7.10 | 7.19 | 6.94 | 7.02 | 7.02 | 326,300 |
| Oct 27, 2023 | 7.10 | 7.13 | 6.88 | 7.08 | 7.08 | 288,800 |
| Oct 26, 2023 | 7.01 | 7.13 | 6.88 | 7.09 | 7.09 | 394,500 |
| Oct 25, 2023 | 6.98 | 7.18 | 6.91 | 7.10 | 7.10 | 330,400 |
| Oct 24, 2023 | 7.20 | 7.20 | 6.97 | 7.01 | 7.01 | 360,300 |
| Oct 23, 2023 | 7.13 | 7.30 | 7.07 | 7.16 | 7.16 | 317,500 |
| Oct 20, 2023 | 7.31 | 7.35 | 7.20 | 7.20 | 7.20 | 270,600 |
| Oct 19, 2023 | 7.33 | 7.44 | 7.21 | 7.32 | 7.32 | 217,900 |
| Oct 18, 2023 | 7.43 | 7.46 | 7.29 | 7.40 | 7.40 | 346,500 |
| Oct 17, 2023 | 7.19 | 7.45 | 7.19 | 7.37 | 7.37 | 374,400 |
| Oct 16, 2023 | 7.39 | 7.41 | 7.20 | 7.22 | 7.22 | 327,500 |
| Oct 13, 2023 | 7.22 | 7.39 | 7.20 | 7.34 | 7.34 | 460,000 |
| Oct 12, 2023 | 7.09 | 7.09 | 6.96 | 7.08 | 7.08 | 373,200 |
| Oct 11, 2023 | 7.06 | 7.14 | 6.94 | 7.05 | 7.05 | 330,200 |
| Oct 10, 2023 | 7.15 | 7.26 | 7.02 | 7.16 | 7.16 | 484,900 |
| Oct 9, 2023 | 6.94 | 7.19 | 6.92 | 7.07 | 7.07 | 558,700 |
| Oct 6, 2023 | 6.85 | 6.88 | 6.69 | 6.77 | 6.77 | 652,000 |
| Oct 5, 2023 | 6.45 | 6.84 | 6.45 | 6.79 | 6.79 | 1,190,100 |
| Oct 4, 2023 | 6.85 | 6.90 | 6.52 | 6.53 | 6.53 | 870,700 |
| Oct 3, 2023 | 6.91 | 7.00 | 6.85 | 6.94 | 6.94 | 401,400 |
| Oct 2, 2023 | 7.39 | 7.41 | 6.88 | 6.93 | 6.93 | 696,900 |
| Sep 29, 2023 | 7.40 | 7.44 | 7.24 | 7.35 | 7.35 | 661,000 |
| Sep 28, 2023 | 7.23 | 7.43 | 7.23 | 7.43 | 7.43 | 617,400 |
| Sep 27, 2023 | 7.25 | 7.44 | 7.23 | 7.29 | 7.29 | 436,400 |
| Sep 26, 2023 | 7.06 | 7.21 | 7.05 | 7.13 | 7.13 | 517,000 |
| Sep 25, 2023 | 6.84 | 7.18 | 6.84 | 7.13 | 7.13 | 512,800 |
| Sep 22, 2023 | 6.92 | 7.07 | 6.87 | 6.89 | 6.89 | 354,500 |
| Sep 21, 2023 | 6.88 | 6.92 | 6.62 | 6.79 | 6.79 | 759,200 |
| Sep 20, 2023 | 6.87 | 7.01 | 6.84 | 6.86 | 6.86 | 313,600 |
| Sep 19, 2023 | 7.02 | 7.10 | 6.76 | 6.91 | 6.91 | 786,800 |
| Sep 18, 2023 | 7.28 | 7.29 | 6.94 | 6.94 | 6.94 | 455,100 |
| Sep 15, 2023 | 7.42 | 7.47 | 7.20 | 7.21 | 7.21 | 710,900 |
| Sep 14, 2023 | 7.36 | 7.55 | 7.26 | 7.41 | 7.41 | 501,400 |
| Sep 13, 2023 | 7.52 | 7.58 | 7.14 | 7.17 | 7.17 | 611,800 |
| Sep 12, 2023 | 7.22 | 7.51 | 7.21 | 7.51 | 7.51 | 564,600 |
| Sep 11, 2023 | 7.19 | 7.36 | 7.06 | 7.11 | 7.11 | 695,100 |
| Sep 8, 2023 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 1,063,400 |
| Sep 7, 2023 | 6.66 | 6.95 | 6.65 | 6.78 | 6.78 | 1,111,500 |
| Sep 6, 2023 | 6.79 | 6.89 | 6.61 | 6.71 | 6.71 | 445,200 |
| Sep 5, 2023 | 6.66 | 6.78 | 6.59 | 6.75 | 6.75 | 466,500 |
| Sep 1, 2023 | 6.64 | 6.75 | 6.60 | 6.61 | 6.61 | 453,700 |
| Aug 31, 2023 | 6.45 | 6.56 | 6.39 | 6.54 | 6.54 | 553,400 |
| Aug 30, 2023 | 6.39 | 6.47 | 6.37 | 6.38 | 6.38 | 980,400 |
| Aug 29, 2023 | 6.46 | 6.46 | 6.36 | 6.38 | 6.38 | 454,000 |
| Aug 28, 2023 | 6.46 | 6.64 | 6.37 | 6.42 | 6.42 | 437,600 |
| Aug 25, 2023 | 6.20 | 6.48 | 6.20 | 6.38 | 6.38 | 474,100 |
| Aug 24, 2023 | 6.19 | 6.28 | 6.10 | 6.11 | 6.11 | 550,500 |
| Aug 23, 2023 | 6.42 | 6.46 | 6.24 | 6.28 | 6.28 | 747,000 |
| Aug 22, 2023 | 6.59 | 6.60 | 6.48 | 6.51 | 6.51 | 425,700 |
| Aug 21, 2023 | 6.69 | 6.76 | 6.52 | 6.54 | 6.54 | 459,200 |
| Aug 18, 2023 | 6.33 | 6.63 | 6.33 | 6.63 | 6.63 | 802,200 |
| Aug 17, 2023 | 6.43 | 6.55 | 6.39 | 6.39 | 6.39 | 681,900 |
| Aug 16, 2023 | 6.71 | 6.86 | 6.34 | 6.34 | 6.34 | 809,100 |
| Aug 15, 2023 | 7.03 | 7.06 | 6.74 | 6.75 | 6.75 | 682,100 |
| Aug 14, 2023 | 7.04 | 7.15 | 6.99 | 7.09 | 7.09 | 576,700 |
| Aug 11, 2023 | 7.13 | 7.26 | 7.00 | 7.19 | 7.19 | 892,200 |
| Aug 10, 2023 | 7.27 | 7.37 | 7.14 | 7.17 | 7.17 | 971,900 |
| Aug 9, 2023 | 7.38 | 8.21 | 7.21 | 7.25 | 7.25 | 2,874,300 |
| Aug 8, 2023 | 7.45 | 7.61 | 7.34 | 7.60 | 7.60 | 568,400 |
| Aug 7, 2023 | 7.52 | 7.64 | 7.40 | 7.61 | 7.61 | 635,000 |
| Aug 4, 2023 | 7.35 | 7.52 | 7.26 | 7.46 | 7.46 | 734,600 |
| Aug 3, 2023 | 7.31 | 7.48 | 7.02 | 7.33 | 7.33 | 670,700 |
| Aug 2, 2023 | 7.38 | 7.43 | 7.24 | 7.31 | 7.31 | 491,100 |
| Aug 1, 2023 | 7.30 | 7.46 | 7.21 | 7.43 | 7.43 | 549,700 |
| Jul 31, 2023 | 7.07 | 7.39 | 7.07 | 7.34 | 7.34 | 620,700 |
| Jul 28, 2023 | 6.89 | 7.02 | 6.77 | 6.98 | 6.98 | 351,500 |
| Jul 27, 2023 | 7.03 | 7.11 | 6.83 | 6.89 | 6.89 | 635,600 |
| Jul 26, 2023 | 6.89 | 7.05 | 6.83 | 7.03 | 7.03 | 223,200 |
| Jul 25, 2023 | 6.94 | 7.03 | 6.91 | 6.93 | 6.93 | 251,800 |
| Jul 24, 2023 | 6.76 | 7.05 | 6.75 | 6.94 | 6.94 | 334,100 |
| Jul 21, 2023 | 6.91 | 6.91 | 6.71 | 6.73 | 6.73 | 289,800 |
| Jul 20, 2023 | 6.84 | 6.90 | 6.78 | 6.83 | 6.83 | 206,600 |
| Jul 19, 2023 | 6.98 | 7.05 | 6.76 | 6.79 | 6.79 | 282,900 |
| Jul 18, 2023 | 6.85 | 7.13 | 6.85 | 6.95 | 6.95 | 676,900 |
| Jul 17, 2023 | 6.67 | 6.85 | 6.63 | 6.82 | 6.82 | 450,100 |
| Jul 14, 2023 | 6.82 | 6.82 | 6.54 | 6.67 | 6.67 | 551,100 |
| Jul 13, 2023 | 6.90 | 7.09 | 6.78 | 6.91 | 6.91 | 593,600 |
| Jul 12, 2023 | 6.95 | 7.10 | 6.80 | 6.86 | 6.86 | 613,900 |
| Jul 11, 2023 | 6.89 | 6.95 | 6.80 | 6.85 | 6.85 | 505,900 |
| Jul 10, 2023 | 6.82 | 6.96 | 6.77 | 6.82 | 6.82 | 392,100 |
| Jul 7, 2023 | 6.42 | 6.93 | 6.42 | 6.83 | 6.83 | 832,400 |
| Jul 6, 2023 | 6.68 | 6.73 | 6.39 | 6.45 | 6.45 | 446,300 |
| Jul 5, 2023 | 6.85 | 6.85 | 6.74 | 6.74 | 6.74 | 294,000 |
| Jul 3, 2023 | 6.76 | 6.87 | 6.76 | 6.81 | 6.81 | 187,600 |
| Jun 30, 2023 | 6.72 | 6.80 | 6.61 | 6.77 | 6.77 | 379,900 |
| Jun 29, 2023 | 6.54 | 6.73 | 6.54 | 6.66 | 6.66 | 331,000 |
| Jun 28, 2023 | 6.45 | 6.55 | 6.29 | 6.54 | 6.54 | 421,600 |
| Jun 27, 2023 | 6.51 | 6.53 | 6.38 | 6.45 | 6.45 | 253,800 |
| Jun 26, 2023 | 6.46 | 6.62 | 6.43 | 6.53 | 6.53 | 305,200 |
| Jun 23, 2023 | 6.40 | 6.53 | 6.35 | 6.46 | 6.46 | 1,731,000 |
| Jun 22, 2023 | 6.50 | 6.56 | 6.38 | 6.55 | 6.55 | 395,800 |
| Jun 21, 2023 | 6.51 | 6.69 | 6.46 | 6.58 | 6.58 | 347,300 |
| Jun 20, 2023 | 6.70 | 6.70 | 6.43 | 6.51 | 6.51 | 549,400 |
| Jun 16, 2023 | 6.92 | 6.92 | 6.67 | 6.71 | 6.71 | 604,200 |
| Jun 15, 2023 | 6.84 | 6.95 | 6.78 | 6.83 | 6.83 | 457,400 |
| Jun 14, 2023 | 6.95 | 6.95 | 6.69 | 6.76 | 6.76 | 678,400 |
| Jun 13, 2023 | 6.94 | 7.08 | 6.86 | 6.86 | 6.86 | 674,500 |
| Jun 12, 2023 | 7.05 | 7.14 | 6.82 | 6.82 | 6.82 | 375,900 |
| Jun 9, 2023 | 7.25 | 7.29 | 7.09 | 7.16 | 7.16 | 232,600 |
| Jun 8, 2023 | 7.42 | 7.49 | 7.15 | 7.27 | 7.27 | 331,000 |
| Jun 7, 2023 | 7.33 | 7.50 | 7.33 | 7.43 | 7.43 | 377,700 |
| Jun 6, 2023 | 6.96 | 7.34 | 6.96 | 7.25 | 7.25 | 357,100 |
| Jun 5, 2023 | 7.25 | 7.29 | 7.01 | 7.07 | 7.07 | 494,800 |
| Jun 2, 2023 | 6.95 | 7.16 | 6.95 | 7.10 | 7.10 | 573,400 |
| Jun 1, 2023 | 6.83 | 6.97 | 6.75 | 6.81 | 6.81 | 365,200 |
| May 31, 2023 | 6.79 | 6.88 | 6.75 | 6.80 | 6.80 | 362,000 |
| May 30, 2023 | 7.05 | 7.10 | 6.90 | 7.00 | 7.00 | 267,500 |
| May 26, 2023 | 7.26 | 7.30 | 7.10 | 7.22 | 7.22 | 310,800 |
| May 25, 2023 | 7.32 | 7.34 | 7.06 | 7.15 | 7.15 | 363,600 |
| May 24, 2023 | 7.36 | 7.54 | 7.34 | 7.47 | 7.47 | 329,300 |
| May 23, 2023 | 7.41 | 7.51 | 7.30 | 7.35 | 7.35 | 306,600 |
| May 22, 2023 | 7.07 | 7.38 | 7.07 | 7.33 | 7.33 | 382,400 |
| May 19, 2023 | 7.26 | 7.27 | 7.02 | 7.07 | 7.07 | 417,400 |
| May 18, 2023 | 6.77 | 7.14 | 6.72 | 7.14 | 7.14 | 355,600 |
| May 17, 2023 | 6.58 | 6.81 | 6.56 | 6.77 | 6.77 | 404,000 |
| May 16, 2023 | 6.65 | 6.84 | 6.54 | 6.56 | 6.56 | 473,100 |
| May 15, 2023 | 6.71 | 6.85 | 6.69 | 6.70 | 6.70 | 235,600 |
| May 12, 2023 | 6.77 | 6.86 | 6.58 | 6.71 | 6.71 | 317,100 |
| May 11, 2023 | 6.77 | 6.81 | 6.62 | 6.68 | 6.68 | 307,100 |
| May 10, 2023 | 7.12 | 7.14 | 6.82 | 6.85 | 6.85 | 452,800 |
| May 9, 2023 | 6.87 | 7.15 | 6.78 | 7.06 | 7.06 | 345,900 |
| May 8, 2023 | 7.18 | 7.35 | 6.93 | 6.95 | 6.95 | 351,300 |
| May 5, 2023 | 7.27 | 7.37 | 7.11 | 7.15 | 7.15 | 471,400 |
| May 4, 2023 | 6.71 | 7.16 | 6.61 | 7.00 | 7.00 | 1,361,100 |
| May 3, 2023 | 6.54 | 6.66 | 6.44 | 6.46 | 6.46 | 723,300 |
| May 2, 2023 | 6.95 | 6.95 | 6.58 | 6.63 | 6.63 | 825,800 |
| May 1, 2023 | 6.89 | 6.97 | 6.74 | 6.95 | 6.95 | 338,500 |
| Apr 28, 2023 | 6.79 | 6.98 | 6.72 | 6.91 | 6.91 | 207,800 |
| Apr 27, 2023 | 6.77 | 6.89 | 6.73 | 6.77 | 6.77 | 325,500 |
| Apr 26, 2023 | 6.85 | 6.98 | 6.78 | 6.80 | 6.80 | 302,000 |
| Apr 25, 2023 | 6.90 | 7.00 | 6.86 | 6.87 | 6.87 | 285,500 |
Related Tickers
SBOW SilverBow Resources, Inc.
30.74
+0.69%
TALO Talos Energy Inc.
13.53
-1.60%
CRGY Crescent Energy Company
10.77
-1.91%
GRNT Granite Ridge Resources, Inc.
6.42
-4.32%
DALXF Spartan Delta Corp.
2.9800
-2.30%
DEC Diversified Energy Company PLC
13.63
-1.23%
VTLE Vital Energy, Inc.
55.14
-0.40%
EGY VAALCO Energy, Inc.
6.45
+0.31%
PR Permian Resources Corporation
17.26
+0.47%
GPOR Gulfport Energy Corporation
159.25
+1.59%