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 |
| Jul 26, 2023 | $6.89 | $7.05 | $6.83 | $7.03 | 221 663 |
| Jul 25, 2023 | $6.94 | $7.03 | $6.91 | $6.93 | 238 999 |
| Jul 24, 2023 | $6.76 | $7.05 | $6.77 | $6.94 | 334 045 |
| Jul 21, 2023 | $6.91 | $6.89 | $6.71 | $6.73 | 289 793 |
| Jul 20, 2023 | $6.84 | $6.90 | $6.78 | $6.83 | 202 379 |
| Jul 19, 2023 | $6.98 | $7.05 | $6.76 | $6.79 | 278 336 |
| Jul 18, 2023 | $6.85 | $7.13 | $6.85 | $6.95 | 671 744 |
| Jul 17, 2023 | $6.67 | $6.85 | $6.63 | $6.82 | 444 959 |
| Jul 14, 2023 | $6.82 | $6.80 | $6.54 | $6.67 | 551 110 |
| Jul 13, 2023 | $6.90 | $7.09 | $6.79 | $6.91 | 569 522 |
| Jul 12, 2023 | $6.95 | $7.10 | $6.80 | $6.86 | 579 058 |
| Jul 11, 2023 | $6.89 | $6.95 | $6.80 | $6.85 | 480 418 |
| Jul 10, 2023 | $6.82 | $6.96 | $6.78 | $6.82 | 391 670 |
| Jul 07, 2023 | $6.42 | $6.93 | $6.47 | $6.83 | 574 422 |
| Jul 06, 2023 | $6.68 | $6.71 | $6.39 | $6.45 | 443 943 |
| Jul 05, 2023 | $6.85 | $6.85 | $6.74 | $6.74 | 255 270 |
| Jul 03, 2023 | $6.76 | $6.87 | $6.76 | $6.77 | 187 624 |
| Jun 30, 2023 | $6.72 | $6.80 | $6.61 | $6.77 | 375 137 |
| Jun 29, 2023 | $6.54 | $6.73 | $6.54 | $6.66 | 326 473 |
| Jun 28, 2023 | $6.45 | $6.55 | $6.29 | $6.54 | 401 918 |
| Jun 27, 2023 | $6.51 | $6.53 | $6.38 | $6.45 | 227 865 |
| Jun 26, 2023 | $6.46 | $6.62 | $6.43 | $6.53 | 269 003 |
| Jun 23, 2023 | $6.40 | $6.53 | $6.37 | $6.46 | 689 984 |
| Jun 22, 2023 | $6.50 | $6.56 | $6.38 | $6.55 | 393 837 |
| Jun 21, 2023 | $6.51 | $6.69 | $6.47 | $6.58 | 318 801 |
