Amplify Energy Corp (AMPY) Historical Stock Data
6.36 ↑0.05 (0.79%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMPY is down -0.78% a day on average. There have been 13 days where Amplify Energy Corp closed green and 17 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.17 | 6.37 | 360.51K |
| 2024-09-09 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.27 | 6.48 | 276.27K |
| 2024-09-06 | 6.48 | 6.32 | ↓$0.16 (-2.47%) | 6.23 | 6.52 | 321.43K |
| 2024-09-05 | 6.47 | 6.48 | ↑$0.01 (0.15%) | 6.44 | 6.55 | 264.73K |
| 2024-09-04 | 6.70 | 6.44 | ↓$0.26 (-3.88%) | 6.43 | 6.76 | 505.71K |
| 2024-09-03 | 6.92 | 6.70 | ↓$0.22 (-3.18%) | 6.63 | 6.93 | 498.37K |
| 2024-08-30 | 7.08 | 7.13 | ↑$0.05 (0.71%) | 7.04 | 7.14 | 204.66K |
| 2024-08-29 | 7.08 | 7.18 | ↑$0.10 (1.41%) | 7.07 | 7.22 | 261.87K |
| 2024-08-28 | 6.96 | 7.06 | ↑$0.10 (1.44%) | 6.92 | 7.07 | 256.86K |
| 2024-08-27 | 7.10 | 7.05 | ↓$0.05 (-0.70%) | 6.95 | 7.10 | 285.13K |
| 2024-08-26 | 7.29 | 7.10 | ↓$0.19 (-2.61%) | 7.10 | 7.33 | 298.82K |
| 2024-08-23 | 6.96 | 7.15 | ↑$0.19 (2.73%) | 6.96 | 7.16 | 289.51K |
| 2024-08-21 | 7.02 | 7.00 | ↓$0.02 (-0.28%) | 6.91 | 7.06 | 345.89K |
| 2024-08-20 | 7.17 | 7.00 | ↓$0.17 (-2.37%) | 6.97 | 7.17 | 362.59K |
| 2024-08-19 | 7.25 | 7.16 | ↓$0.09 (-1.24%) | 7.13 | 7.35 | 263.56K |
| 2024-08-16 | 7.16 | 7.22 | ↑$0.06 (0.84%) | 7.13 | 7.29 | 312.86K |
| 2024-08-15 | 7.19 | 7.23 | ↑$0.04 (0.56%) | 7.10 | 7.34 | 325.53K |
| 2024-08-14 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.86 | 7.10 | 488.23K |
| 2024-08-13 | 7.08 | 6.99 | ↓$0.09 (-1.27%) | 6.91 | 7.08 | 576.71K |
| 2024-08-12 | 7.25 | 7.09 | ↓$0.16 (-2.21%) | 7.01 | 7.26 | 631.24K |
| 2024-08-09 | 7.75 | 7.21 | ↓$0.54 (-6.97%) | 7.16 | 7.76 | 725.94K |
| 2024-08-08 | 7.05 | 7.51 | ↑$0.46 (6.52%) | 7.05 | 7.71 | 1.27M |
| 2024-08-07 | 6.62 | 6.50 | ↓$0.12 (-1.81%) | 6.43 | 6.68 | 485.85K |
| 2024-08-06 | 6.27 | 6.44 | ↑$0.17 (2.71%) | 6.18 | 6.54 | 511.10K |
| 2024-08-05 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.02 | 6.45 | 820.99K |
| 2024-08-02 | 7.00 | 6.67 | ↓$0.33 (-4.71%) | 6.63 | 7.05 | 660.60K |
| 2024-08-01 | 7.51 | 7.19 | ↓$0.32 (-4.26%) | 7.08 | 7.56 | 546.48K |
| 2024-07-31 | 7.49 | 7.51 | ↑$0.02 (0.27%) | 7.36 | 7.59 | 413.72K |
| 2024-07-30 | 7.20 | 7.41 | ↑$0.21 (2.92%) | 7.20 | 7.42 | 240.88K |
| 2024-07-29 | 7.82 | 7.20 | ↓$0.62 (-7.93%) | 7.13 | 7.82 | 705.01K |
Create an account or log in to view more rows.
$AMPY almost time for the running
$AMPY Was last two days consolidation??
$AMPY super bullish
$AMPY power hour will be fucking crazy
$AMPY I love this stonk!
$AMPY good support.....
$AMPY we finna be at the top yo
$AMPY one of the poorest performed stocks for a big name.
$AMPY buy and hodl friends. we may be early
but we are not wrong. very soon.
$AMPY here to raid