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 |
| Oct 05, 2023 | $6.45 | $6.84 | $6.45 | $6.79 | 1 103 174 |
| Oct 04, 2023 | $6.85 | $6.90 | $6.52 | $6.53 | 834 454 |
| Oct 03, 2023 | $6.91 | $7.00 | $6.86 | $6.94 | 401 411 |
| Oct 02, 2023 | $7.39 | $7.41 | $6.88 | $6.93 | 696 923 |
| Sep 29, 2023 | $7.40 | $7.44 | $7.24 | $7.35 | 606 069 |
| Sep 28, 2023 | $7.23 | $7.43 | $7.26 | $7.43 | 617 397 |
| Sep 27, 2023 | $7.25 | $7.44 | $7.23 | $7.29 | 431 966 |
| Sep 26, 2023 | $7.06 | $7.21 | $7.05 | $7.13 | 477 635 |
| Sep 25, 2023 | $6.84 | $7.18 | $6.84 | $7.13 | 491 231 |
| Sep 22, 2023 | $6.92 | $7.07 | $6.87 | $6.89 | 344 623 |
| Sep 21, 2023 | $6.88 | $6.92 | $6.62 | $6.79 | 748 987 |
| Sep 20, 2023 | $6.87 | $7.01 | $6.85 | $6.86 | 288 084 |
| Sep 19, 2023 | $7.02 | $7.10 | $6.76 | $6.91 | 743 437 |
| Sep 18, 2023 | $7.28 | $7.29 | $6.94 | $6.94 | 412 610 |
| Sep 15, 2023 | $7.42 | $7.47 | $7.20 | $7.21 | 511 776 |
| Sep 14, 2023 | $7.36 | $7.55 | $7.26 | $7.41 | 498 869 |
| Sep 13, 2023 | $7.52 | $7.58 | $7.14 | $7.17 | 593 309 |
| Sep 12, 2023 | $7.22 | $7.51 | $7.21 | $7.51 | 528 632 |
| Sep 11, 2023 | $7.19 | $7.36 | $7.06 | $7.11 | 695 080 |
| Sep 08, 2023 | $6.85 | $7.15 | $6.85 | $7.15 | 1 002 242 |
| Sep 07, 2023 | $6.66 | $6.95 | $6.65 | $6.78 | 961 107 |
| Sep 06, 2023 | $6.79 | $6.89 | $6.61 | $6.71 | 425 181 |
| Sep 05, 2023 | $6.66 | $6.78 | $6.59 | $6.75 | 414 305 |
| Sep 01, 2023 | $6.64 | $6.75 | $6.60 | $6.61 | 445 776 |
| Aug 31, 2023 | $6.45 | $6.56 | $6.39 | $6.54 | 552 297 |
