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 |
| Feb 29, 2024 | $6.14 | $6.15 | $6.01 | $6.04 | 258 192 |
| Feb 28, 2024 | $6.12 | $6.22 | $6.07 | $6.08 | 234 838 |
| Feb 27, 2024 | $6.15 | $6.26 | $6.13 | $6.15 | 258 211 |
| Feb 26, 2024 | $6.09 | $6.25 | $6.05 | $6.10 | 369 821 |
| Feb 23, 2024 | $6.10 | $6.18 | $5.98 | $6.14 | 323 340 |
| Feb 22, 2024 | $6.12 | $6.19 | $6.07 | $6.12 | 318 115 |
| Feb 21, 2024 | $6.11 | $6.32 | $6.11 | $6.19 | 381 935 |
| Feb 20, 2024 | $6.19 | $6.19 | $6.01 | $6.05 | 364 899 |
| Feb 16, 2024 | $6.23 | $6.25 | $6.14 | $6.19 | 256 890 |
| Feb 15, 2024 | $6.15 | $6.39 | $6.15 | $6.23 | 826 622 |
| Feb 14, 2024 | $6.07 | $6.11 | $5.98 | $6.10 | 304 759 |
| Feb 13, 2024 | $6.14 | $6.17 | $5.95 | $6.00 | 515 168 |
| Feb 12, 2024 | $6.15 | $6.41 | $6.13 | $6.23 | 633 430 |
| Feb 09, 2024 | $6.16 | $6.16 | $5.99 | $6.06 | 324 279 |
| Feb 08, 2024 | $5.93 | $6.11 | $5.85 | $6.11 | 285 638 |
| Feb 07, 2024 | $5.88 | $5.96 | $5.86 | $5.90 | 175 413 |
| Feb 06, 2024 | $5.80 | $5.97 | $5.80 | $5.86 | 252 750 |
| Feb 05, 2024 | $5.86 | $5.86 | $5.73 | $5.81 | 425 560 |
| Feb 02, 2024 | $6.00 | $6.06 | $5.88 | $5.91 | 462 631 |
| Feb 01, 2024 | $6.16 | $6.21 | $6.00 | $6.05 | 511 428 |
| Jan 31, 2024 | $6.25 | $6.25 | $6.09 | $6.12 | 255 530 |
| Jan 30, 2024 | $6.16 | $6.27 | $6.14 | $6.24 | 202 920 |
| Jan 29, 2024 | $6.42 | $6.42 | $6.19 | $6.24 | 315 705 |
| Jan 26, 2024 | $6.41 | $6.51 | $6.35 | $6.48 | 385 873 |
| Jan 25, 2024 | $6.24 | $6.40 | $6.19 | $6.40 | 393 797 |
