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 |
| Jan 24, 2024 | $5.99 | $6.19 | $5.97 | $6.18 | 718 582 |
| Jan 23, 2024 | $5.87 | $5.97 | $5.87 | $5.93 | 355 689 |
| Jan 22, 2024 | $5.79 | $5.87 | $5.71 | $5.84 | 287 247 |
| Jan 19, 2024 | $5.76 | $5.76 | $5.61 | $5.73 | 295 292 |
| Jan 18, 2024 | $5.81 | $5.81 | $5.64 | $5.73 | 410 915 |
| Jan 17, 2024 | $5.75 | $5.82 | $5.68 | $5.81 | 380 744 |
| Jan 16, 2024 | $6.00 | $6.03 | $5.78 | $5.81 | 681 740 |
| Jan 12, 2024 | $6.05 | $6.12 | $6.00 | $6.03 | 392 524 |
| Jan 11, 2024 | $5.93 | $5.98 | $5.87 | $5.91 | 275 433 |
| Jan 10, 2024 | $5.91 | $5.98 | $5.85 | $5.93 | 248 434 |
| Jan 09, 2024 | $6.09 | $6.09 | $5.83 | $5.92 | 531 242 |
| Jan 08, 2024 | $5.98 | $6.09 | $5.89 | $6.09 | 380 266 |
| Jan 05, 2024 | $5.95 | $6.13 | $5.86 | $6.13 | 637 073 |
| Jan 04, 2024 | $6.16 | $6.16 | $5.88 | $5.93 | 574 115 |
| Jan 03, 2024 | $5.98 | $6.14 | $5.89 | $6.07 | 408 891 |
| Jan 02, 2024 | $6.00 | $6.20 | $5.97 | $5.99 | 839 180 |
| Dec 29, 2023 | $6.00 | $6.00 | $5.91 | $5.93 | 516 134 |
| Dec 28, 2023 | $6.08 | $6.09 | $5.98 | $6.00 | 286 867 |
| Dec 27, 2023 | $6.15 | $6.19 | $6.06 | $6.08 | 350 635 |
| Dec 26, 2023 | $6.10 | $6.19 | $6.08 | $6.15 | 370 997 |
| Dec 22, 2023 | $6.15 | $6.21 | $6.03 | $6.05 | 317 907 |
| Dec 21, 2023 | $5.96 | $6.14 | $5.93 | $6.14 | 242 119 |
| Dec 20, 2023 | $5.93 | $6.13 | $5.88 | $5.98 | 432 170 |
| Dec 19, 2023 | $5.80 | $5.94 | $5.78 | $5.94 | 425 961 |
| Dec 18, 2023 | $5.90 | $6.00 | $5.77 | $5.79 | 438 502 |
