Canada markets open in 4 hours 29 minutes

Amplify Energy Corp. (AMPY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.29-0.04 (-0.55%)
At close: 04:00PM EDT
7.08 -0.21 (-2.88%)
After hours: 06:19PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20247.317.327.217.297.29294,100
Apr 24, 20247.327.397.297.337.33370,800
Apr 23, 20247.407.527.367.387.38467,800
Apr 22, 20247.197.587.097.507.50852,900
Apr 19, 20246.777.246.747.207.20826,300
Apr 18, 20246.816.946.766.776.77383,200
Apr 17, 20247.107.186.816.816.81500,900
Apr 16, 20246.997.136.907.127.12388,900
Apr 15, 20247.147.237.037.047.04552,200
Apr 12, 20247.237.337.067.097.09419,900
Apr 11, 20247.137.227.057.177.17348,300
Apr 10, 20246.907.106.887.107.10373,500
Apr 09, 20246.967.066.926.976.97437,400
Apr 08, 20246.897.026.816.986.98578,000
Apr 05, 20246.866.926.786.866.86325,600
Apr 04, 20247.177.186.786.846.84582,500
Apr 03, 20246.967.236.907.137.13850,800
Apr 02, 20246.666.976.626.966.96581,700
Apr 01, 20246.656.706.556.636.63400,000
Mar 28, 20246.566.696.506.616.61342,400
Mar 27, 20246.256.556.226.536.53443,300
Mar 26, 20246.386.426.276.286.28352,900
Mar 25, 20246.346.506.336.366.36340,100
Mar 22, 20246.496.496.256.306.30334,500
Mar 21, 20246.436.506.406.466.46447,200
Mar 20, 20246.106.446.086.396.39701,400
Mar 19, 20246.056.246.056.186.18706,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...