NYSE:AMPY
Amplify Energy Corp Stock Price (Quote)
$6.23
-0.390 (-5.89%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.21 | $7.58 | Friday, 10th May 2024 AMPY stock ended at $6.23. This is 5.89% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.21% from a day low at $6.21 to a day high of $6.72. |
| 90 days | $3.56 | $7.58 | |
| 52 weeks | $3.56 | $8.21 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $6.70 | $6.70 | $6.43 | $6.51 | 548 184 |
| Jun 16, 2023 | $6.92 | $6.92 | $6.67 | $6.71 | 601 776 |
| Jun 15, 2023 | $6.84 | $6.95 | $6.78 | $6.83 | 450 886 |
| Jun 14, 2023 | $6.95 | $6.95 | $6.69 | $6.76 | 645 410 |
| Jun 13, 2023 | $6.94 | $7.08 | $6.86 | $6.86 | 637 938 |
| Jun 12, 2023 | $7.05 | $7.14 | $6.82 | $6.82 | 374 714 |
| Jun 09, 2023 | $7.25 | $7.33 | $7.09 | $7.16 | 210 565 |
| Jun 08, 2023 | $7.42 | $7.49 | $7.15 | $7.27 | 303 828 |
| Jun 07, 2023 | $7.33 | $7.50 | $7.34 | $7.43 | 343 561 |
| Jun 06, 2023 | $6.96 | $7.34 | $6.96 | $7.25 | 352 771 |
| Jun 05, 2023 | $7.25 | $7.28 | $7.01 | $7.07 | 461 210 |
| Jun 02, 2023 | $6.95 | $7.16 | $6.96 | $7.10 | 536 505 |
| Jun 01, 2023 | $6.83 | $6.97 | $6.75 | $6.81 | 350 849 |
| May 31, 2023 | $6.79 | $6.88 | $6.75 | $6.80 | 347 316 |
| May 30, 2023 | $7.06 | $7.10 | $6.90 | $7.00 | 251 406 |
| May 26, 2023 | $7.18 | $7.30 | $7.10 | $7.22 | 274 387 |
| May 25, 2023 | $7.32 | $7.34 | $7.06 | $7.15 | 363 637 |
| May 24, 2023 | $7.36 | $7.54 | $7.34 | $7.47 | 323 128 |
| May 23, 2023 | $7.41 | $7.51 | $7.30 | $7.35 | 298 972 |
| May 22, 2023 | $7.07 | $7.38 | $7.08 | $7.33 | 349 717 |
| May 19, 2023 | $7.26 | $7.26 | $7.02 | $7.07 | 388 611 |
| May 18, 2023 | $6.77 | $7.14 | $6.72 | $7.14 | 321 940 |
| May 17, 2023 | $6.58 | $6.81 | $6.56 | $6.77 | 398 026 |
| May 16, 2023 | $6.65 | $6.84 | $6.54 | $6.56 | 470 767 |
| May 15, 2023 | $6.71 | $6.85 | $6.70 | $6.70 | 235 637 |
