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 |
| Apr 05, 2024 | $6.86 | $6.92 | $6.78 | $6.86 | 323 252 |
| Apr 04, 2024 | $7.17 | $7.17 | $6.78 | $6.84 | 527 943 |
| Apr 03, 2024 | $6.96 | $7.23 | $6.91 | $7.13 | 850 797 |
| Apr 02, 2024 | $6.66 | $6.97 | $6.62 | $6.96 | 516 470 |
| Apr 01, 2024 | $6.65 | $6.70 | $6.55 | $6.63 | 395 894 |
| Mar 28, 2024 | $6.56 | $6.69 | $6.50 | $6.61 | 334 223 |
| Mar 27, 2024 | $6.25 | $6.55 | $6.22 | $6.53 | 436 044 |
| Mar 26, 2024 | $6.38 | $6.42 | $6.27 | $6.28 | 349 166 |
| Mar 25, 2024 | $6.34 | $6.50 | $6.33 | $6.36 | 340 090 |
| Mar 22, 2024 | $6.49 | $6.49 | $6.25 | $6.30 | 306 229 |
| Mar 21, 2024 | $6.43 | $6.50 | $6.40 | $6.46 | 447 062 |
| Mar 20, 2024 | $6.10 | $6.44 | $6.08 | $6.39 | 695 031 |
| Mar 19, 2024 | $6.05 | $6.24 | $6.05 | $6.18 | 706 778 |
| Mar 18, 2024 | $6.11 | $6.20 | $6.02 | $6.05 | 1 010 536 |
| Mar 15, 2024 | $6.03 | $6.17 | $5.99 | $6.03 | 685 978 |
| Mar 14, 2024 | $6.13 | $6.13 | $5.95 | $6.05 | 474 674 |
| Mar 13, 2024 | $6.00 | $6.14 | $5.97 | $6.10 | 719 394 |
| Mar 12, 2024 | $5.93 | $6.01 | $5.77 | $5.96 | 826 162 |
| Mar 11, 2024 | $5.88 | $5.98 | $5.62 | $5.97 | 2 867 822 |
| Mar 08, 2024 | $6.29 | $6.41 | $3.56 | $5.15 | 6 802 596 |
| Mar 07, 2024 | $6.33 | $6.47 | $6.10 | $6.26 | 1 036 287 |
| Mar 06, 2024 | $6.11 | $6.17 | $6.06 | $6.10 | 338 853 |
| Mar 05, 2024 | $5.99 | $6.18 | $5.98 | $6.06 | 233 828 |
| Mar 04, 2024 | $6.13 | $6.17 | $6.00 | $6.01 | 275 928 |
| Mar 01, 2024 | $6.10 | $6.20 | $6.07 | $6.12 | 362 644 |
