Amplify Energy Corp (AMPY) Historical Stock Data
7.29 ↓0.04 (-0.55%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMPY is up 0.64% a day on average. There have been 19 days where Amplify Energy Corp closed green and 11 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.31 | 7.29 | ↓$0.02 (-0.27%) | 7.21 | 7.32 | 294.14K |
| 2024-04-24 | 7.32 | 7.33 | ↑$0.01 (0.14%) | 7.29 | 7.39 | 370.79K |
| 2024-04-23 | 7.40 | 7.38 | ↓$0.02 (-0.27%) | 7.36 | 7.52 | 467.84K |
| 2024-04-22 | 7.19 | 7.50 | ↑$0.31 (4.31%) | 7.09 | 7.58 | 852.87K |
| 2024-04-19 | 6.77 | 7.20 | ↑$0.43 (6.35%) | 6.74 | 7.24 | 827.13K |
| 2024-04-18 | 6.81 | 6.77 | ↓$0.04 (-0.59%) | 6.76 | 6.94 | 383.21K |
| 2024-04-17 | 7.10 | 6.81 | ↓$0.29 (-4.08%) | 6.81 | 7.18 | 500.89K |
| 2024-04-16 | 6.99 | 7.12 | ↑$0.13 (1.86%) | 6.90 | 7.13 | 388.94K |
| 2024-04-15 | 7.14 | 7.04 | ↓$0.10 (-1.40%) | 7.03 | 7.23 | 552.18K |
| 2024-04-12 | 7.23 | 7.09 | ↓$0.14 (-1.94%) | 7.06 | 7.33 | 419.88K |
| 2024-04-11 | 7.13 | 7.17 | ↑$0.04 (0.56%) | 7.05 | 7.22 | 348.40K |
| 2024-04-10 | 6.90 | 7.10 | ↑$0.20 (2.90%) | 6.88 | 7.10 | 373.55K |
| 2024-04-09 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.92 | 7.06 | 437.41K |
| 2024-04-08 | 6.89 | 6.98 | ↑$0.09 (1.31%) | 6.81 | 7.02 | 578.15K |
| 2024-04-05 | 6.86 | 6.86 | ↑$0.00 (0.00%) | 6.78 | 6.92 | 325.64K |
| 2024-04-04 | 7.17 | 6.84 | ↓$0.33 (-4.60%) | 6.78 | 7.18 | 582.46K |
| 2024-04-03 | 6.96 | 7.13 | ↑$0.17 (2.44%) | 6.90 | 7.23 | 850.85K |
| 2024-04-02 | 6.66 | 6.96 | ↑$0.30 (4.50%) | 6.62 | 6.97 | 576.58K |
| 2024-04-01 | 6.65 | 6.63 | ↓$0.02 (-0.30%) | 6.55 | 6.70 | 400K |
| 2024-03-29 | 6.56 | 6.61 | ↑$0.05 (0.76%) | 6.50 | 6.69 | 342.43K |
| 2024-03-28 | 6.56 | 6.61 | ↑$0.05 (0.76%) | 6.50 | 6.69 | 342.43K |
| 2024-03-27 | 6.25 | 6.53 | ↑$0.28 (4.48%) | 6.22 | 6.55 | 443.31K |
| 2024-03-26 | 6.38 | 6.28 | ↓$0.10 (-1.57%) | 6.27 | 6.42 | 352.93K |
| 2024-03-25 | 6.34 | 6.36 | ↑$0.02 (0.32%) | 6.33 | 6.50 | 340.09K |
| 2024-03-22 | 6.49 | 6.30 | ↓$0.19 (-2.93%) | 6.25 | 6.49 | 334.45K |
| 2024-03-21 | 6.43 | 6.46 | ↑$0.03 (0.47%) | 6.40 | 6.50 | 447.18K |
| 2024-03-20 | 6.10 | 6.39 | ↑$0.29 (4.75%) | 6.08 | 6.44 | 701.42K |
| 2024-03-19 | 6.05 | 6.18 | ↑$0.13 (2.15%) | 6.05 | 6.24 | 706.78K |
| 2024-03-18 | 6.11 | 6.05 | ↓$0.06 (-0.98%) | 6.01 | 6.21 | 1.01M |
| 2024-03-15 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 5.99 | 6.17 | 735.69K |
Create an account or log in to view more rows.
$AMPY here to raid
$AMPY prepare your cash to buy dip
$AMPY has just been halted from trading.
$AMPY has just been halted from trading.
$AMPY has just been halted from trading.
$AMPY has just been halted from trading.
$AMPY has just been halted from trading.
$AMPY due for a spike!
$AMPY buy and HODL
$AMPY when is earnings