Advertisement
U.S. markets open in 2 hours 9 minutes

Amplify Energy Corp. (AMPY)

NYSE - NYSE Delayed Price. Currency in USD
6.05+0.02 (+0.33%)
At close: 04:00PM EDT
6.15 +0.10 (+1.65%)
Pre-Market: 07:02AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20246.116.216.016.056.051,010,600
Mar 15, 20246.036.175.996.036.03733,800
Mar 14, 20246.136.145.946.056.05518,100
Mar 13, 20246.006.145.976.106.10723,800
Mar 12, 20245.936.015.775.965.96828,600
Mar 11, 20245.885.985.625.975.972,868,600
Mar 08, 20246.296.413.565.155.157,573,800
Mar 07, 20246.336.476.106.266.261,085,900
Mar 06, 20246.116.176.046.106.10356,000
Mar 05, 20245.996.185.986.066.06262,300
Mar 04, 20246.136.176.006.016.01306,100
Mar 01, 20246.106.206.076.126.12365,900
Feb 29, 20246.146.156.016.046.04262,300
Feb 28, 20246.126.226.076.086.08282,400
Feb 27, 20246.156.266.136.156.15264,700
Feb 26, 20246.096.256.056.106.10369,800
Feb 23, 20246.106.195.986.146.14373,100
Feb 22, 20246.126.196.076.126.12330,000
Feb 21, 20246.116.326.116.196.19420,900
Feb 20, 20246.196.196.016.056.05392,300
Feb 16, 20246.236.256.146.196.19264,900
Feb 15, 20246.156.416.136.236.23827,500
Feb 14, 20246.076.115.986.106.10336,600
Feb 13, 20246.146.175.956.006.00515,800
Feb 12, 20246.156.416.136.236.23670,700
Feb 09, 20246.166.165.996.066.06331,700
Feb 08, 20245.936.115.856.116.11286,300
Feb 07, 20245.885.965.855.905.90176,000
Feb 06, 20245.805.975.805.865.86259,400
Feb 05, 20245.865.865.735.815.81429,700
Feb 02, 20246.006.065.885.915.91467,200
Feb 01, 20246.166.216.006.056.05549,500
Jan 31, 20246.256.256.096.126.12305,500
Jan 30, 20246.166.276.146.246.24231,900
Jan 29, 20246.426.426.196.246.24319,300
Jan 26, 20246.416.516.356.486.48389,800
Jan 25, 20246.246.406.196.406.40399,600
Jan 24, 20245.996.195.956.186.18719,600
Jan 23, 20245.875.975.875.935.93362,100
Jan 22, 20245.795.875.715.845.84345,400
Jan 19, 20245.765.765.615.735.73321,000
Jan 18, 20245.815.815.645.735.73446,500
Jan 17, 20245.755.825.685.815.81383,000
Jan 16, 20246.006.035.785.815.81760,700
Jan 12, 20246.056.126.006.036.03396,700
Jan 11, 20245.935.985.875.915.91284,300
Jan 10, 20245.915.985.835.935.93287,400
Jan 09, 20246.096.095.835.925.92581,800
Jan 08, 20245.986.095.896.096.09417,400
Jan 05, 20245.956.135.866.136.13754,400
Jan 04, 20246.166.165.885.935.93650,200
Jan 03, 20245.986.145.896.076.07449,400
Jan 02, 20246.006.205.975.995.99898,800
Dec 29, 20236.006.005.915.935.93553,100
Dec 28, 20236.086.095.986.006.00317,200
Dec 27, 20236.156.196.066.086.08355,800
Dec 26, 20236.106.196.086.156.15398,600
Dec 22, 20236.156.216.036.056.05324,200
Dec 21, 20235.966.145.936.146.14276,200
Dec 20, 20235.936.135.885.985.98474,600
Dec 19, 20235.805.945.785.945.94435,800
Dec 18, 20235.906.005.775.795.79446,200
Dec 15, 20235.955.955.755.815.81531,500
Dec 14, 20235.956.005.835.905.90730,300
Dec 13, 20235.605.815.565.815.81832,400
Dec 12, 20235.655.675.475.555.551,155,000
Dec 11, 20235.895.895.715.715.71632,300
Dec 08, 20235.816.035.815.915.91511,800
Dec 07, 20235.845.885.695.765.76398,300
Dec 06, 20235.935.975.775.795.79748,700
Dec 05, 20236.076.095.935.965.96425,900
Dec 04, 20236.186.185.956.056.05678,900
Dec 01, 20236.146.336.146.186.18408,900
Nov 30, 20236.236.386.136.146.14277,600
Nov 29, 20236.206.216.136.166.16244,200
Nov 28, 20236.226.236.126.146.14281,300
Nov 27, 20236.216.246.116.196.19348,200
Nov 24, 20236.196.336.196.266.26168,000
Nov 22, 20236.046.245.876.236.23494,100
Nov 21, 20236.156.186.066.136.13255,400
Nov 20, 20236.296.336.136.166.16334,100
Nov 17, 20236.036.286.036.286.28501,800
Nov 16, 20236.086.095.846.006.00515,800
Nov 15, 20236.316.396.146.166.16369,500
Nov 14, 20236.376.446.306.356.35341,600
Nov 13, 20236.266.386.246.306.30269,100
Nov 10, 20236.316.386.226.286.28443,700
Nov 09, 20236.136.276.126.206.20649,800
Nov 08, 20236.166.175.976.006.00626,900
Nov 07, 20236.256.305.866.186.181,138,300
Nov 06, 20236.976.976.576.586.58588,800
Nov 03, 20237.027.036.876.956.95611,800
Nov 02, 20236.967.036.837.017.01417,400
Nov 01, 20237.037.086.896.926.92265,100
Oct 31, 20237.017.076.896.956.95285,400
Oct 30, 20237.107.196.947.027.02326,300
Oct 27, 20237.107.136.887.087.08288,800
Oct 26, 20237.017.136.887.097.09394,500
Oct 25, 20236.987.186.917.107.10330,400
Oct 24, 20237.207.206.977.017.01360,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...