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 |
| Jun 30, 2017 | $9.30 | $10.00 | $9.25 | $10.00 | 7 175 |
| Jun 29, 2017 | $9.75 | $10.00 | $9.26 | $10.00 | 4 267 |
| Jun 28, 2017 | $9.00 | $10.00 | $9.00 | $9.75 | 4 417 |
| Jun 27, 2017 | $9.40 | $9.75 | $9.40 | $9.75 | 10 285 |
| Jun 26, 2017 | $9.99 | $9.99 | $9.00 | $9.26 | 2 566 |
| Jun 23, 2017 | $9.70 | $9.70 | $9.25 | $9.55 | 7 657 |
| Jun 22, 2017 | $9.60 | $9.60 | $9.10 | $9.40 | 4 096 |
| Jun 21, 2017 | $11.00 | $11.00 | $9.11 | $10.25 | 1 786 |
| Jun 20, 2017 | $11.01 | $12.05 | $11.01 | $12.00 | 3 549 |
| Jun 19, 2017 | $12.50 | $12.51 | $12.50 | $12.50 | 2 276 |
| Jun 16, 2017 | $12.50 | $12.50 | $12.50 | $12.50 | 285 |
| Jun 15, 2017 | $12.20 | $12.50 | $12.20 | $12.50 | 7 882 |
| Jun 14, 2017 | $12.60 | $12.60 | $12.10 | $12.25 | 5 895 |
| Jun 13, 2017 | $12.50 | $13.30 | $12.26 | $12.26 | 5 031 |
| Jun 12, 2017 | $13.30 | $13.50 | $13.25 | $13.25 | 6 881 |
| Jun 09, 2017 | $14.24 | $14.24 | $14.24 | $14.24 | 668 |
| Jun 08, 2017 | $14.01 | $14.05 | $13.75 | $14.05 | 1 677 |
| Jun 07, 2017 | $13.30 | $13.90 | $13.30 | $13.90 | 556 |
| Jun 06, 2017 | $14.00 | $14.49 | $13.50 | $14.49 | 38 970 |
| Jun 05, 2017 | $13.99 | $14.10 | $13.70 | $13.70 | 89 275 |
| Jun 02, 2017 | $13.30 | $13.51 | $13.30 | $13.40 | 2 942 |
| Jun 01, 2017 | $14.10 | $14.10 | $13.16 | $14.00 | 3 013 |
| May 31, 2017 | $14.01 | $14.01 | $13.50 | $13.85 | 2 788 |
| May 30, 2017 | $14.01 | $15.50 | $13.80 | $14.10 | 8 606 |
| May 26, 2017 | $14.00 | $14.05 | $13.50 | $14.00 | 1 812 |
