Amplify Energy Historical Data - AMPY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Amplify Energy Corp AMPY NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.20 -3.41% 5.66 5.95 5.64 5.91 5.86 16:08:50
more quote information »

AMPY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.177.175.646.34266,998-1.51-21.06%
1 Month6.677.585.646.87215,561-1.01-15.14%
3 Months7.357.584.916.33275,718-1.69-22.99%
6 Months5.507.914.7456.23271,0980.162.91%
1 Year5.507.914.7456.23271,0980.162.91%
3 Years5.507.914.7456.23271,0980.162.91%
5 Years5.507.914.7456.23271,0980.162.91%

AMPY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 5.86 0.03 0.51% 5.82 5.90 5.70 233,253
Jan 27 2020 5.83 -0.24 -3.95% 5.93 5.99 5.80 135,372
Jan 24 2020 6.07 -0.42 -6.47% 6.46 6.46 6.00 276,721
Jan 23 2020 6.49 -0.57 -8.07% 6.98 7.01 6.33 411,785
Jan 22 2020 7.06 -0.14 -1.94% 7.17 7.17 6.87 277,860
Jan 21 2020 7.20 -0.05 -0.69% 7.19 7.30 7.09 230,264
Jan 17 2020 7.25 -0.24 -3.2% 7.49 7.58 7.25 179,334
Jan 16 2020 7.49 0.29 4.03% 7.20 7.50 7.14 198,740
Jan 15 2020 7.20 0.03 0.42% 7.13 7.22 6.97 104,801
Jan 14 2020 7.17 0.04 0.56% 7.08 7.25 6.96 108,400
Jan 13 2020 7.13 0.17 2.44% 6.96 7.14 6.82 154,990
Jan 10 2020 6.96 -0.25 -3.47% 7.20 7.21 6.92 185,129
Jan 09 2020 7.21 0.08 1.13% 7.24 7.25 6.93 172,285
Jan 08 2020 7.1293 -0.06 -0.84% 7.18 7.25 6.81 480,049
Jan 07 2020 7.19 -0.14 -1.91% 7.32 7.32 7.04 132,855
Jan 06 2020 7.33 0.53 7.79% 6.80 7.36 6.80 310,862
Jan 03 2020 6.80 0.28 4.29% 6.66 6.85 6.5542 156,920
Jan 02 2020 6.52 -0.09 -1.36% 6.67 6.69 6.45 130,478
Dec 31 2019 6.61 0.01 0.15% 6.62 6.68 6.49 207,547
Dec 30 2019 6.60 0.19 2.96% 6.41 6.69 6.38 323,664
See More Historical Prices »
Your Recent History
NYSE
AMPY
Amplify En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 21:39:24