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 |
| Dec 15, 2023 | $5.95 | $5.95 | $5.75 | $5.81 | 517 599 |
| Dec 14, 2023 | $5.95 | $6.00 | $5.83 | $5.90 | 719 318 |
| Dec 13, 2023 | $5.60 | $5.81 | $5.57 | $5.81 | 765 126 |
| Dec 12, 2023 | $5.65 | $5.67 | $5.47 | $5.55 | 1 151 052 |
| Dec 11, 2023 | $5.89 | $5.89 | $5.71 | $5.71 | 591 676 |
| Dec 08, 2023 | $5.81 | $6.03 | $5.81 | $5.91 | 473 720 |
| Dec 07, 2023 | $5.84 | $5.88 | $5.69 | $5.76 | 368 065 |
| Dec 06, 2023 | $5.93 | $5.97 | $5.77 | $5.79 | 735 267 |
| Dec 05, 2023 | $6.07 | $6.09 | $5.93 | $5.96 | 393 393 |
| Dec 04, 2023 | $6.18 | $6.18 | $5.95 | $6.05 | 675 395 |
| Dec 01, 2023 | $6.14 | $6.33 | $6.14 | $6.18 | 377 117 |
| Nov 30, 2023 | $6.23 | $6.38 | $6.13 | $6.14 | 277 618 |
| Nov 29, 2023 | $6.20 | $6.21 | $6.13 | $6.16 | 205 889 |
| Nov 28, 2023 | $6.22 | $6.23 | $6.12 | $6.14 | 238 121 |
| Nov 27, 2023 | $6.21 | $6.24 | $6.11 | $6.19 | 343 551 |
| Nov 24, 2023 | $6.19 | $6.33 | $6.19 | $6.26 | 167 352 |
| Nov 22, 2023 | $6.04 | $6.24 | $5.87 | $6.23 | 449 718 |
| Nov 21, 2023 | $6.15 | $6.18 | $6.06 | $6.13 | 214 695 |
| Nov 20, 2023 | $6.29 | $6.33 | $6.13 | $6.16 | 285 290 |
| Nov 17, 2023 | $6.03 | $6.28 | $6.03 | $6.28 | 492 597 |
| Nov 16, 2023 | $6.08 | $6.10 | $5.84 | $6.00 | 515 835 |
| Nov 15, 2023 | $6.31 | $6.39 | $6.15 | $6.16 | 319 376 |
| Nov 14, 2023 | $6.37 | $6.44 | $6.30 | $6.35 | 283 479 |
| Nov 13, 2023 | $6.26 | $6.38 | $6.25 | $6.30 | 208 334 |
| Nov 10, 2023 | $6.31 | $6.38 | $6.22 | $6.28 | 380 324 |
