Amplify Energy Corp (AMPY) Historical Stock Data
6.93 ↑0.16 (2.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPY is down -0.30% a day on average. There have been 15 days where Amplify Energy Corp closed green and 15 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.74 | 6.93 | ↑$0.19 (2.82%) | 6.74 | 7.10 | 409.07K |
| 2024-11-21 | 6.74 | 6.77 | ↑$0.03 (0.45%) | 6.59 | 6.79 | 248.07K |
| 2024-11-20 | 6.56 | 6.64 | ↑$0.08 (1.22%) | 6.50 | 6.65 | 210.04K |
| 2024-11-19 | 6.58 | 6.56 | ↓$0.02 (-0.30%) | 6.50 | 6.69 | 219.76K |
| 2024-11-18 | 6.71 | 6.60 | ↓$0.11 (-1.64%) | 6.60 | 6.79 | 218.47K |
| 2024-11-15 | 6.84 | 6.61 | ↓$0.23 (-3.36%) | 6.61 | 6.93 | 190.93K |
| 2024-11-14 | 6.67 | 6.82 | ↑$0.15 (2.25%) | 6.62 | 6.88 | 240.90K |
| 2024-11-13 | 6.75 | 6.62 | ↓$0.13 (-1.93%) | 6.54 | 6.75 | 224.20K |
| 2024-11-12 | 6.84 | 6.74 | ↓$0.10 (-1.46%) | 6.68 | 6.88 | 233.44K |
| 2024-11-11 | 6.61 | 6.80 | ↑$0.19 (2.87%) | 6.55 | 6.97 | 361.82K |
| 2024-11-08 | 6.87 | 6.61 | ↓$0.26 (-3.78%) | 6.60 | 6.87 | 359.65K |
| 2024-11-07 | 7.08 | 6.87 | ↓$0.21 (-2.97%) | 6.68 | 7.08 | 499.43K |
| 2024-11-06 | 7.06 | 7.18 | ↑$0.12 (1.70%) | 6.90 | 7.23 | 589.57K |
| 2024-11-05 | 6.65 | 6.73 | ↑$0.08 (1.20%) | 6.64 | 6.78 | 224.52K |
| 2024-11-04 | 6.57 | 6.64 | ↑$0.07 (1.07%) | 6.56 | 6.70 | 156.50K |
| 2024-11-01 | 6.73 | 6.54 | ↓$0.19 (-2.82%) | 6.50 | 6.77 | 207.52K |
| 2024-10-31 | 6.80 | 6.62 | ↓$0.18 (-2.65%) | 6.59 | 6.85 | 213.07K |
| 2024-10-30 | 6.67 | 6.71 | ↑$0.04 (0.60%) | 6.61 | 6.79 | 179.25K |
| 2024-10-29 | 6.54 | 6.60 | ↑$0.06 (0.92%) | 6.49 | 6.61 | 129.29K |
| 2024-10-28 | 6.54 | 6.57 | ↑$0.03 (0.46%) | 6.48 | 6.63 | 204.83K |
| 2024-10-25 | 6.84 | 6.75 | ↓$0.09 (-1.32%) | 6.67 | 6.87 | 175.48K |
| 2024-10-24 | 6.72 | 6.79 | ↑$0.07 (1.04%) | 6.67 | 6.81 | 235.19K |
| 2024-10-23 | 6.62 | 6.67 | ↑$0.05 (0.76%) | 6.54 | 6.68 | 261.97K |
| 2024-10-22 | 6.59 | 6.65 | ↑$0.06 (0.91%) | 6.57 | 6.71 | 250.76K |
| 2024-10-21 | 6.61 | 6.54 | ↓$0.07 (-1.06%) | 6.50 | 6.64 | 195.46K |
| 2024-10-18 | 6.66 | 6.55 | ↓$0.11 (-1.65%) | 6.49 | 6.66 | 254.86K |
| 2024-10-17 | 6.56 | 6.69 | ↑$0.13 (1.98%) | 6.49 | 6.70 | 206.56K |
| 2024-10-16 | 6.69 | 6.56 | ↓$0.13 (-1.94%) | 6.56 | 6.72 | 297.24K |
| 2024-10-15 | 6.69 | 6.63 | ↓$0.06 (-0.90%) | 6.55 | 6.74 | 385.34K |
| 2024-10-14 | 7.01 | 6.91 | ↓$0.10 (-1.43%) | 6.90 | 7.04 | 172.67K |
Create an account or log in to view more rows.
$AMPY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AMPY free to hold
$AMPY news?
$AMPY Fake dip news.
$AMPY bear trap
$AMPY I love this stonk!
$AMPY almost time for the running
$AMPY Was last two days consolidation??
$AMPY super bullish
$AMPY power hour will be fucking crazy