NYSE - Delayed Quote USD

Amplify Energy Corp. (AMPY)

3.1600
+0.2900
+(10.10%)
At close: June 2 at 4:00:02 PM EDT
3.2600
+0.10
+(3.16%)
After hours: June 2 at 7:47:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252.99003.23002.94013.16003.16001,361,629
May 30, 20252.84003.05002.84002.87002.8700882,000
May 29, 20252.80002.83002.71002.81002.8100487,200
May 28, 20252.70002.82002.66002.76002.76001,027,500
May 27, 20252.73002.75002.67002.70002.7000447,300
May 23, 20252.64002.71002.62002.70002.7000402,700
May 22, 20252.63002.69002.60002.68002.6800425,100
May 21, 20252.64002.75002.62002.67002.6700628,500
May 20, 20252.70002.71002.60002.67002.6700463,200
May 19, 20252.87002.87002.68002.69002.6900863,600
May 16, 20252.92003.00002.82002.91002.9100457,700
May 15, 20252.90002.94002.82002.91002.9100432,500
May 14, 20253.16003.16002.90002.98002.9800760,500
May 13, 20252.97003.25002.90003.21003.21001,265,500
May 12, 20253.07003.18002.93002.93002.9300823,800
May 9, 20252.91002.99002.85002.89002.8900501,700
May 8, 20252.76002.99002.72002.89002.8900669,300
May 7, 20252.69002.78002.61002.69002.69001,111,800
May 6, 20252.65002.82002.61002.66002.6600769,100
May 5, 20252.70002.75002.60002.60002.6000595,300
May 2, 20252.77002.78002.64002.77002.7700796,300
May 1, 20252.57002.83002.56002.73002.7300730,600
Apr 30, 20252.76002.77002.53002.60002.60001,118,400
Apr 29, 20252.92002.93002.73002.83002.83001,601,500
Apr 28, 20253.14003.29002.92002.93002.930010,170,500
Apr 25, 20252.48002.70002.48002.69002.69002,006,100
Apr 24, 20252.40002.55002.38002.54002.5400464,600
Apr 23, 20252.51002.54002.38002.39002.3900509,200
Apr 22, 20252.46002.47002.36002.45002.4500659,200
Apr 21, 20252.50002.51002.37002.39002.3900581,300
Apr 17, 20252.60002.63002.49002.56002.5600823,000
Apr 16, 20252.42002.68002.39002.52002.5200812,900
Apr 15, 20252.36002.61002.34002.42002.42001,306,300
Apr 14, 20252.48002.59002.27002.30002.30001,255,300
Apr 11, 20252.49002.55002.30002.39002.39001,670,800
Apr 10, 20252.80002.83002.42002.47002.4700442,900
Apr 9, 20252.55002.92002.49002.88002.88001,060,800
Apr 8, 20252.88002.90002.58002.63002.6300894,500
Apr 7, 20252.81002.98002.67002.72002.72001,075,100
Apr 4, 20253.11003.12002.76002.91002.9100837,500
Apr 3, 20253.50003.55003.25003.26003.26001,326,600
Apr 2, 20253.78003.89003.61003.70003.7000460,800
Apr 1, 20253.74003.88003.68003.86003.8600292,700
Mar 31, 20253.85003.85003.74003.74003.7400319,300
Mar 28, 20253.98004.03003.86003.89003.8900295,700
Mar 27, 20253.91004.06003.89004.01004.0100375,100
Mar 26, 20253.77003.97003.77003.96003.9600755,300
Mar 25, 20253.82003.87003.72003.72003.7200523,000
Mar 24, 20253.77003.88003.76003.80003.8000463,300
Mar 21, 20253.89003.94003.73003.75003.7500846,700
Mar 20, 20253.96003.99003.86003.92003.9200282,400
Mar 19, 20253.92004.00003.88003.98003.9800231,600
Mar 18, 20253.86003.95003.84003.91003.9100386,800
Mar 17, 20253.85004.01003.84003.85003.8500561,500
Mar 14, 20253.79003.93003.75003.86003.8600470,100
Mar 13, 20253.93003.98003.74003.75003.7500541,300
Mar 12, 20254.12004.12003.73003.91003.9100793,900
Mar 11, 20253.95004.22003.95004.04004.0400977,700
Mar 10, 20253.84004.14003.78003.96003.96001,123,700
Mar 7, 20253.85003.94003.74003.79003.7900653,300
Mar 6, 20253.89004.07003.54003.81003.8100950,200
Mar 5, 20254.50004.51004.31004.44004.4400669,200
Mar 4, 20254.59004.63004.46004.55004.5500524,400
Mar 3, 20254.93004.94004.62004.67004.6700523,000
Feb 28, 20254.87004.92004.75004.85004.8500407,000
Feb 27, 20254.88004.88004.73004.86004.8600350,400
Feb 26, 20254.87004.92004.78004.86004.8600454,200
Feb 25, 20255.06005.06004.77004.83004.8300600,200
Feb 24, 20255.11005.13005.00005.02005.0200345,200
Feb 21, 20255.26005.26005.01005.05005.0500331,500
Feb 20, 20255.26005.31005.18005.24005.2400266,800
Feb 19, 20255.22005.32005.22005.31005.3100201,200
Feb 18, 20255.30005.38005.21005.22005.2200249,700
Feb 14, 20255.19005.33005.19005.31005.3100179,800
Feb 13, 20255.10005.20005.07005.18005.1800351,900
Feb 12, 20255.29005.31005.12005.13005.1300218,300
Feb 11, 20255.37005.49005.33005.34005.3400201,700
Feb 10, 20255.28005.37005.24005.34005.3400190,500
Feb 7, 20255.30005.33005.19005.20005.2000374,000
Feb 6, 20255.45005.47005.23005.29005.2900206,500
Feb 5, 20255.43005.46005.31005.43005.4300191,000
Feb 4, 20255.19005.44005.16005.42005.4200207,300
Feb 3, 20255.35005.39005.21005.22005.2200445,200
Jan 31, 20255.40005.48005.28005.34005.3400403,500
Jan 30, 20255.53005.53005.38005.41005.4100297,300
Jan 29, 20255.40005.53005.25005.50005.5000592,700
Jan 28, 20255.38005.44005.21005.40005.4000644,800
Jan 27, 20255.50005.56005.35005.36005.3600367,500
Jan 24, 20255.73005.73005.49005.49005.4900501,200
Jan 23, 20255.80005.80005.60005.71005.7100580,100
Jan 22, 20255.74005.83005.72005.77005.7700335,200
Jan 21, 20255.82005.85005.66005.80005.8000265,500
Jan 17, 20255.88005.91005.74005.86005.8600315,400
Jan 16, 20255.97005.97005.79005.85005.8500444,900
Jan 15, 20256.25006.35005.82005.97005.97001,159,500
Jan 14, 20256.48006.55006.39006.48006.4800220,700
Jan 13, 20256.34006.62006.34006.53006.5300250,800
Jan 10, 20256.36006.46006.27006.31006.3100222,600
Jan 8, 20256.23006.29006.16006.25006.2500176,000
Jan 7, 20256.25006.32006.16006.26006.2600241,800
Jan 6, 20256.22006.31006.11006.14006.1400287,800
Jan 3, 20256.13006.24006.10006.16006.1600224,300
Jan 2, 20256.10006.20006.04006.10006.1000370,000
Dec 31, 20245.95006.06005.92006.00006.0000302,000
Dec 30, 20245.74005.97005.72005.91005.9100355,400
Dec 27, 20245.72005.77005.62005.72005.7200391,200
Dec 26, 20245.80005.80005.66005.71005.7100283,300
Dec 24, 20245.78005.82005.67005.78005.7800196,800
Dec 23, 20245.71005.84005.65005.71005.7100306,100
Dec 20, 20245.70005.87005.70005.71005.7100477,800
Dec 19, 20245.99005.99005.76005.79005.7900291,100
Dec 18, 20246.17006.18005.84005.86005.8600329,700
Dec 17, 20246.08006.12005.96006.12006.1200262,300
Dec 16, 20246.25006.25006.12006.12006.1200247,300
Dec 13, 20246.28006.29006.20006.27006.2700176,200
Dec 12, 20246.38006.42006.28006.30006.3000162,200
Dec 11, 20246.32006.39006.26006.38006.3800172,500
Dec 10, 20246.41006.44006.28006.30006.3000201,900
Dec 9, 20246.39006.55006.34006.36006.3600187,900
Dec 6, 20246.39006.39006.20006.32006.3200275,300
Dec 5, 20246.45006.57006.32006.42006.4200355,100
Dec 4, 20246.75006.75006.38006.44006.4400281,300
Dec 3, 20246.70006.71006.58006.68006.6800185,400
Dec 2, 20246.67006.69006.50006.62006.6200251,800
Nov 29, 20246.75006.79006.68006.71006.710072,400
Nov 27, 20246.58006.77006.58006.67006.6700126,200
Nov 26, 20246.74006.74006.55006.59006.5900167,100
Nov 25, 20246.92006.96006.74006.74006.7400194,200
Nov 22, 20246.74007.10006.74006.93006.9300409,100
Nov 21, 20246.74006.79006.59006.77006.7700248,100
Nov 20, 20246.56006.65006.50006.64006.6400209,900
Nov 19, 20246.58006.69006.50006.56006.5600219,800
Nov 18, 20246.71006.79006.60006.60006.6000218,500
Nov 15, 20246.84006.93006.61006.61006.6100190,900
Nov 14, 20246.67006.88006.62006.82006.8200240,900
Nov 13, 20246.75006.75006.54006.62006.6200224,200
Nov 12, 20246.84006.88006.68006.74006.7400233,400
Nov 11, 20246.61006.97006.55006.80006.8000361,800
Nov 8, 20246.87006.87006.60006.61006.6100359,700
Nov 7, 20247.08007.08006.68006.87006.8700499,400
Nov 6, 20247.06007.23006.90007.18007.1800589,600
Nov 5, 20246.65006.78006.64006.73006.7300224,500
Nov 4, 20246.57006.70006.56006.64006.6400156,500
Nov 1, 20246.73006.77006.50006.54006.5400207,500
Oct 31, 20246.80006.85006.59006.62006.6200213,100
Oct 30, 20246.67006.79006.61006.71006.7100179,300
Oct 29, 20246.54006.61006.49006.60006.6000129,300
Oct 28, 20246.54006.63006.48006.57006.5700204,800
Oct 25, 20246.84006.87006.67006.75006.7500176,400
Oct 24, 20246.72006.81006.67006.79006.7900235,200
Oct 23, 20246.62006.68006.54006.67006.6700262,000
Oct 22, 20246.59006.71006.57006.65006.6500250,800
Oct 21, 20246.61006.64006.50006.54006.5400195,500
Oct 18, 20246.66006.66006.49006.55006.5500254,900
Oct 17, 20246.56006.70006.49006.69006.6900206,600
Oct 16, 20246.69006.72006.56006.56006.5600297,200
Oct 15, 20246.69006.74006.55006.63006.6300385,300
Oct 14, 20247.01007.04006.90006.91006.9100172,700
Oct 11, 20246.91007.08006.91007.04007.0400245,400
Oct 10, 20246.94007.03006.83006.90006.9000242,200
Oct 9, 20246.91006.97006.83006.92006.9200176,800
Oct 8, 20247.13007.16006.95007.01007.0100455,200
Oct 7, 20247.10007.35007.08007.22007.2200339,600
Oct 4, 20247.01007.12006.88007.09007.0900312,900
Oct 3, 20246.75006.97006.68006.95006.9500421,600
Oct 2, 20246.76006.80006.61006.74006.7400230,300
Oct 1, 20246.48006.74006.43006.66006.6600301,300
Sep 30, 20246.36006.55006.34006.53006.5300269,700
Sep 27, 20246.36006.45006.30006.41006.4100253,000
Sep 26, 20246.34006.43006.22006.25006.2500425,800
Sep 25, 20246.58006.62006.41006.46006.4600253,300
Sep 24, 20246.77006.77006.59006.59006.5900241,600
Sep 23, 20246.65006.80006.56006.66006.6600210,600
Sep 20, 20246.66006.70006.56006.65006.6500677,500
Sep 19, 20246.84006.86006.68006.73006.7300181,600
Sep 18, 20246.73006.94006.64006.64006.6400253,400
Sep 17, 20246.50006.78006.50006.75006.7500366,200
Sep 16, 20246.44006.53006.34006.50006.5000192,100
Sep 13, 20246.33006.39006.28006.35006.3500251,000
Sep 12, 20246.32006.38006.21006.28006.2800396,700
Sep 11, 20246.34006.34006.12006.27006.2700356,600
Sep 10, 20246.29006.37006.17006.36006.3600360,500
Sep 9, 20246.33006.48006.27006.31006.3100276,300
Sep 6, 20246.48006.52006.23006.32006.3200321,400
Sep 5, 20246.47006.55006.44006.48006.4800264,700
Sep 4, 20246.70006.76006.43006.44006.4400505,700
Sep 3, 20246.92006.93006.63006.70006.7000498,300
Aug 30, 20247.08007.14007.04007.13007.1300204,700
Aug 29, 20247.08007.22007.07007.18007.1800261,900
Aug 28, 20246.96007.07006.92007.06007.0600256,900
Aug 27, 20247.10007.10006.95007.05007.0500285,100
Aug 26, 20247.29007.33007.10007.10007.1000298,800
Aug 23, 20246.96007.16006.96007.15007.1500289,500
Aug 22, 20247.00007.03006.89006.91006.9100280,100
Aug 21, 20247.02007.06006.91007.00007.0000345,900
Aug 20, 20247.17007.17006.97007.00007.0000362,600
Aug 19, 20247.25007.35007.13007.16007.1600263,600
Aug 16, 20247.16007.29007.13007.22007.2200312,900
Aug 15, 20247.19007.34007.10007.23007.2300325,500
Aug 14, 20246.99007.10006.86007.10007.1000488,200
Aug 13, 20247.08007.08006.91006.99006.9900577,200
Aug 12, 20247.25007.26007.01007.09007.0900631,200
Aug 9, 20247.75007.76007.16007.21007.2100725,900
Aug 8, 20247.05007.71007.05007.51007.51001,271,200
Aug 7, 20246.62006.68006.43006.50006.5000485,900
Aug 6, 20246.27006.54006.18006.44006.4400511,100
Aug 5, 20246.28006.45006.02006.27006.2700821,000
Aug 2, 20247.00007.05006.63006.67006.6700660,600
Aug 1, 20247.51007.56007.08007.19007.1900546,400
Jul 31, 20247.49007.59007.36007.51007.5100413,700
Jul 30, 20247.20007.42007.20007.41007.4100240,900
Jul 29, 20247.82007.82007.13007.20007.2000705,500
Jul 26, 20247.83007.88007.65007.79007.7900393,000
Jul 25, 20247.74008.00007.69007.79007.7900363,900
Jul 24, 20248.07008.15007.72007.72007.7200782,400
Jul 23, 20247.59008.15007.58007.96007.96001,786,400
Jul 22, 20247.30007.64007.29007.61007.6100622,900
Jul 19, 20247.37007.37007.19007.32007.3200303,600
Jul 18, 20247.39007.48007.28007.36007.3600313,500
Jul 17, 20247.30007.53007.29007.37007.3700595,100
Jul 16, 20247.26007.36007.17007.34007.3400369,300
Jul 15, 20247.25007.36007.14007.26007.2600549,900
Jul 12, 20247.16007.21007.06007.20007.2000493,300
Jul 11, 20246.97007.21006.93007.13007.1300459,200
Jul 10, 20246.79006.93006.68006.92006.9200445,500
Jul 9, 20246.86006.89006.70006.76006.7600365,200
Jul 8, 20246.75006.91006.71006.90006.9000291,400
Jul 5, 20246.99006.99006.65006.75006.7500430,600
Jul 3, 20246.83007.03006.81007.00007.0000335,100
Jul 2, 20246.75006.89006.72006.81006.8100308,800
Jul 1, 20246.82006.89006.66006.72006.7200356,100
Jun 28, 20246.79006.84006.69006.78006.7800859,900
Jun 27, 20246.66006.73006.58006.72006.7200296,800
Jun 26, 20246.53006.71006.47006.65006.6500498,600
Jun 25, 20246.40006.58006.29006.53006.5300482,300
Jun 24, 20246.25006.54006.20006.46006.4600617,600
Jun 21, 20246.18006.26006.08006.20006.2000671,800
Jun 20, 20245.90006.22005.90006.14006.1400556,800
Jun 18, 20245.88005.99005.82005.82005.8200336,600
Jun 17, 20245.82005.90005.78005.85005.8500336,800
Jun 14, 20245.82005.97005.77005.84005.8400366,200
Jun 13, 20245.91005.96005.76005.79005.7900268,000
Jun 12, 20246.25006.27005.95005.96005.9600329,700
Jun 11, 20246.02006.27005.90006.17006.1700469,000
Jun 10, 20245.80006.06005.75006.05006.0500243,800
Jun 7, 20245.84005.91005.76005.78005.7800274,500
Jun 6, 20245.78005.89005.76005.84005.8400261,200
Jun 5, 20245.80005.86005.74005.76005.7600406,300
Jun 4, 20245.96005.97005.71005.80005.8000562,100
Jun 3, 20246.39006.39005.93005.94005.9400543,600

Related Tickers

TALO Talos Energy Inc.
8.04
0.00%
 
REI Ring Energy, Inc.
0.7575
+2.70%
 
BRY Berry Corporation
2.4100
+0.84%
 
EPM Evolution Petroleum Corporation
4.5700
+1.78%
 
MGY Magnolia Oil & Gas Corporation
22.01
+2.37%
 
KOS Kosmos Energy Ltd.
1.7600
+6.02%
 
PED PEDEVCO Corp.
0.6499
+1.39%
 
EGY VAALCO Energy, Inc.
3.2500
+2.52%
 
HUSA Houston American Energy Corp.
0.4417
-2.06%
 
WTI W&T Offshore, Inc.
1.5700
+6.08%