Amplify Energy Corp. (AMPY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 6.94 | 7.02 | 6.84 | 6.90 | 6.90 | 242,116 |
| Oct 09, 2024 | 6.91 | 6.97 | 6.83 | 6.92 | 6.92 | 176,800 |
| Oct 08, 2024 | 7.13 | 7.16 | 6.95 | 7.01 | 7.01 | 455,200 |
| Oct 07, 2024 | 7.10 | 7.35 | 7.08 | 7.22 | 7.22 | 339,600 |
| Oct 04, 2024 | 7.01 | 7.12 | 6.88 | 7.09 | 7.09 | 312,900 |
| Oct 03, 2024 | 6.75 | 6.97 | 6.68 | 6.95 | 6.95 | 421,600 |
| Oct 02, 2024 | 6.76 | 6.80 | 6.61 | 6.74 | 6.74 | 230,300 |
| Oct 01, 2024 | 6.48 | 6.74 | 6.43 | 6.66 | 6.66 | 301,300 |
| Sept 30, 2024 | 6.36 | 6.55 | 6.34 | 6.53 | 6.53 | 269,700 |
| Sept 27, 2024 | 6.36 | 6.45 | 6.30 | 6.41 | 6.41 | 253,000 |
| Sept 26, 2024 | 6.34 | 6.43 | 6.22 | 6.25 | 6.25 | 425,800 |
| Sept 25, 2024 | 6.58 | 6.62 | 6.41 | 6.46 | 6.46 | 253,300 |
| Sept 24, 2024 | 6.77 | 6.77 | 6.59 | 6.59 | 6.59 | 241,600 |
| Sept 23, 2024 | 6.65 | 6.80 | 6.56 | 6.66 | 6.66 | 210,600 |
| Sept 20, 2024 | 6.66 | 6.70 | 6.56 | 6.65 | 6.65 | 677,500 |
| Sept 19, 2024 | 6.84 | 6.86 | 6.68 | 6.73 | 6.73 | 181,600 |
| Sept 18, 2024 | 6.73 | 6.94 | 6.64 | 6.64 | 6.64 | 253,400 |
| Sept 17, 2024 | 6.50 | 6.78 | 6.50 | 6.75 | 6.75 | 366,200 |
| Sept 16, 2024 | 6.44 | 6.53 | 6.34 | 6.50 | 6.50 | 192,100 |
| Sept 13, 2024 | 6.33 | 6.39 | 6.28 | 6.35 | 6.35 | 251,000 |
| Sept 12, 2024 | 6.32 | 6.38 | 6.21 | 6.28 | 6.28 | 396,700 |
| Sept 11, 2024 | 6.34 | 6.34 | 6.12 | 6.27 | 6.27 | 356,600 |
| Sept 10, 2024 | 6.29 | 6.37 | 6.17 | 6.36 | 6.36 | 360,500 |
| Sept 09, 2024 | 6.33 | 6.48 | 6.27 | 6.31 | 6.31 | 276,300 |
| Sept 06, 2024 | 6.48 | 6.52 | 6.23 | 6.32 | 6.32 | 321,400 |
| Sept 05, 2024 | 6.47 | 6.55 | 6.44 | 6.48 | 6.48 | 264,700 |
| Sept 04, 2024 | 6.70 | 6.76 | 6.43 | 6.44 | 6.44 | 505,700 |
| Sept 03, 2024 | 6.92 | 6.93 | 6.63 | 6.70 | 6.70 | 498,300 |
| Aug 30, 2024 | 7.08 | 7.14 | 7.04 | 7.13 | 7.13 | 204,700 |
| Aug 29, 2024 | 7.08 | 7.22 | 7.07 | 7.18 | 7.18 | 261,900 |
| Aug 28, 2024 | 6.96 | 7.07 | 6.92 | 7.06 | 7.06 | 256,900 |
| Aug 27, 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 285,100 |
| Aug 26, 2024 | 7.29 | 7.33 | 7.10 | 7.10 | 7.10 | 298,800 |
| Aug 23, 2024 | 6.96 | 7.16 | 6.96 | 7.15 | 7.15 | 289,500 |
| Aug 22, 2024 | 7.00 | 7.03 | 6.89 | 6.91 | 6.91 | 280,100 |
| Aug 21, 2024 | 7.02 | 7.06 | 6.91 | 7.00 | 7.00 | 345,900 |
| Aug 20, 2024 | 7.17 | 7.17 | 6.97 | 7.00 | 7.00 | 362,600 |
| Aug 19, 2024 | 7.25 | 7.35 | 7.13 | 7.16 | 7.16 | 263,600 |
| Aug 16, 2024 | 7.16 | 7.29 | 7.13 | 7.22 | 7.22 | 312,900 |
| Aug 15, 2024 | 7.19 | 7.34 | 7.10 | 7.23 | 7.23 | 325,500 |
| Aug 14, 2024 | 6.99 | 7.10 | 6.86 | 7.10 | 7.10 | 488,200 |
| Aug 13, 2024 | 7.08 | 7.08 | 6.91 | 6.99 | 6.99 | 577,200 |
| Aug 12, 2024 | 7.25 | 7.26 | 7.01 | 7.09 | 7.09 | 631,200 |
| Aug 09, 2024 | 7.75 | 7.76 | 7.16 | 7.21 | 7.21 | 725,900 |
| Aug 08, 2024 | 7.05 | 7.71 | 7.05 | 7.51 | 7.51 | 1,271,200 |
| Aug 07, 2024 | 6.62 | 6.68 | 6.43 | 6.50 | 6.50 | 485,900 |
| Aug 06, 2024 | 6.27 | 6.54 | 6.18 | 6.44 | 6.44 | 511,100 |
| Aug 05, 2024 | 6.28 | 6.45 | 6.02 | 6.27 | 6.27 | 821,000 |
| Aug 02, 2024 | 7.00 | 7.05 | 6.63 | 6.67 | 6.67 | 660,600 |
| Aug 01, 2024 | 7.51 | 7.56 | 7.08 | 7.19 | 7.19 | 546,400 |
| Jul 31, 2024 | 7.49 | 7.59 | 7.36 | 7.51 | 7.51 | 413,700 |
| Jul 30, 2024 | 7.20 | 7.42 | 7.20 | 7.41 | 7.41 | 240,900 |
| Jul 29, 2024 | 7.82 | 7.82 | 7.13 | 7.20 | 7.20 | 705,500 |
| Jul 26, 2024 | 7.83 | 7.88 | 7.65 | 7.79 | 7.79 | 393,000 |
| Jul 25, 2024 | 7.74 | 8.00 | 7.69 | 7.79 | 7.79 | 363,900 |
| Jul 24, 2024 | 8.07 | 8.15 | 7.72 | 7.72 | 7.72 | 782,400 |
| Jul 23, 2024 | 7.59 | 8.15 | 7.58 | 7.96 | 7.96 | 1,786,400 |
| Jul 22, 2024 | 7.30 | 7.64 | 7.29 | 7.61 | 7.61 | 622,900 |
| Jul 19, 2024 | 7.37 | 7.37 | 7.19 | 7.32 | 7.32 | 303,600 |
| Jul 18, 2024 | 7.39 | 7.48 | 7.28 | 7.36 | 7.36 | 313,500 |
| Jul 17, 2024 | 7.30 | 7.53 | 7.29 | 7.37 | 7.37 | 595,100 |
| Jul 16, 2024 | 7.26 | 7.36 | 7.17 | 7.34 | 7.34 | 369,300 |
| Jul 15, 2024 | 7.25 | 7.36 | 7.14 | 7.26 | 7.26 | 549,900 |
| Jul 12, 2024 | 7.16 | 7.21 | 7.06 | 7.20 | 7.20 | 493,300 |
| Jul 11, 2024 | 6.97 | 7.21 | 6.93 | 7.13 | 7.13 | 459,200 |
| Jul 10, 2024 | 6.79 | 6.93 | 6.68 | 6.92 | 6.92 | 445,500 |
| Jul 09, 2024 | 6.86 | 6.89 | 6.70 | 6.76 | 6.76 | 365,200 |
| Jul 08, 2024 | 6.75 | 6.91 | 6.71 | 6.90 | 6.90 | 291,400 |
| Jul 05, 2024 | 6.99 | 6.99 | 6.65 | 6.75 | 6.75 | 430,600 |
| Jul 03, 2024 | 6.83 | 7.03 | 6.81 | 7.00 | 7.00 | 335,100 |
| Jul 02, 2024 | 6.75 | 6.89 | 6.72 | 6.81 | 6.81 | 308,800 |
| Jul 01, 2024 | 6.82 | 6.89 | 6.66 | 6.72 | 6.72 | 356,100 |
| Jun 28, 2024 | 6.79 | 6.84 | 6.69 | 6.78 | 6.78 | 859,900 |
| Jun 27, 2024 | 6.66 | 6.73 | 6.58 | 6.72 | 6.72 | 296,800 |
| Jun 26, 2024 | 6.53 | 6.71 | 6.47 | 6.65 | 6.65 | 498,600 |
| Jun 25, 2024 | 6.40 | 6.58 | 6.29 | 6.53 | 6.53 | 482,300 |
| Jun 24, 2024 | 6.25 | 6.54 | 6.20 | 6.46 | 6.46 | 617,600 |
| Jun 21, 2024 | 6.18 | 6.26 | 6.08 | 6.20 | 6.20 | 671,800 |
| Jun 20, 2024 | 5.90 | 6.22 | 5.90 | 6.14 | 6.14 | 556,800 |
| Jun 18, 2024 | 5.88 | 5.99 | 5.82 | 5.82 | 5.82 | 336,600 |
| Jun 17, 2024 | 5.82 | 5.90 | 5.78 | 5.85 | 5.85 | 336,800 |
| Jun 14, 2024 | 5.82 | 5.97 | 5.77 | 5.84 | 5.84 | 366,200 |
| Jun 13, 2024 | 5.91 | 5.96 | 5.76 | 5.79 | 5.79 | 268,000 |
| Jun 12, 2024 | 6.25 | 6.27 | 5.95 | 5.96 | 5.96 | 329,700 |
| Jun 11, 2024 | 6.02 | 6.27 | 5.90 | 6.17 | 6.17 | 469,000 |
| Jun 10, 2024 | 5.80 | 6.06 | 5.75 | 6.05 | 6.05 | 243,800 |
| Jun 07, 2024 | 5.84 | 5.91 | 5.76 | 5.78 | 5.78 | 274,500 |
| Jun 06, 2024 | 5.78 | 5.89 | 5.76 | 5.84 | 5.84 | 261,200 |
| Jun 05, 2024 | 5.80 | 5.86 | 5.74 | 5.76 | 5.76 | 406,300 |
| Jun 04, 2024 | 5.96 | 5.97 | 5.71 | 5.80 | 5.80 | 562,100 |
| Jun 03, 2024 | 6.39 | 6.39 | 5.93 | 5.94 | 5.94 | 543,600 |
| May 31, 2024 | 6.30 | 6.39 | 6.25 | 6.30 | 6.30 | 330,000 |
| May 30, 2024 | 6.25 | 6.32 | 6.22 | 6.26 | 6.26 | 387,500 |
| May 29, 2024 | 6.34 | 6.34 | 6.20 | 6.27 | 6.27 | 330,000 |
| May 28, 2024 | 6.20 | 6.42 | 6.20 | 6.34 | 6.34 | 416,700 |
| May 24, 2024 | 6.17 | 6.23 | 6.13 | 6.17 | 6.17 | 234,100 |
| May 23, 2024 | 6.31 | 6.39 | 6.10 | 6.13 | 6.13 | 408,500 |
| May 22, 2024 | 6.41 | 6.42 | 6.18 | 6.25 | 6.25 | 395,600 |
| May 21, 2024 | 6.24 | 6.47 | 6.24 | 6.47 | 6.47 | 389,500 |
| May 20, 2024 | 6.29 | 6.34 | 6.22 | 6.26 | 6.26 | 395,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.