Amplify Energy Corp (AMPY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -7.57097791798 | 6.34 | 6.616 | 5.79 | 459703 | 6.08977544 | CS |
| 4 | 0.16 | 2.80701754386 | 5.7 | 6.616 | 5.62 | 347655 | 5.98847329 | CS |
| 12 | -0.98 | -14.3274853801 | 6.84 | 7.2336 | 5.62 | 274241 | 6.35041043 | CS |
| 26 | -1.44 | -19.7260273973 | 7.3 | 8.15 | 5.62 | 343453 | 6.76814041 | CS |
| 52 | 0.11 | 1.91304347826 | 5.75 | 8.15 | 3.56 | 433972 | 6.47397957 | CS |
| 156 | 1.94 | 49.4897959184 | 3.92 | 10.38 | 3.1 | 563100 | 6.81631359 | CS |
| 260 | -1.63 | -21.7623497997 | 7.49 | 10.38 | 0.4925 | 748426 | 4.42507554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.86 | 0.01 | 0.17 | 5.88 | 5.91 | 5.7387 | 315378 |
| 1737070800 | 5.85 | -0.12 | -2.01 | 5.97 | 5.97 | 5.79 | 444942 |
| 1736984400 | 5.97 | -0.51 | -7.87 | 6.25 | 6.35 | 5.815 | 1159462 |
| 1736898000 | 6.48 | -0.05 | -0.77 | 6.48 | 6.55 | 6.39 | 220678 |
| 1736811600 | 6.53 | 0.22 | 3.49 | 6.34 | 6.616 | 6.34 | 250846 |
| 1736552400 | 6.3099999 | 0.06 | 0.96 | 6.364 | 6.4605 | 6.28 | 214258 |
| 1736379600 | 6.25 | -0.01 | -0.16 | 6.25 | 6.29 | 6.16 | 173742 |
| 1736293200 | 6.26 | 0.12 | 1.95 | 6.22 | 6.3201 | 6.16 | 236536 |
| 1736206800 | 6.14 | -0.02 | -0.32 | 6.22 | 6.3099999 | 6.11 | 282382 |
| 1735947600 | 6.16 | 0.06 | 0.98 | 6.15 | 6.24 | 6.1 | 223371 |
| 1735861200 | 6.1 | 0.1 | 1.67 | 6.07 | 6.2 | 6.04 | 367762 |
| 1735688400 | 6 | 0.09 | 1.52 | 5.95 | 6.0599999 | 5.92 | 301975 |
| 1735602000 | 5.91 | 0.19 | 3.32 | 5.765 | 5.9695 | 5.72 | 349976 |
| 1735342800 | 5.72 | 0.01 | 0.18 | 5.72 | 5.7699999 | 5.62 | 389687 |
| 1735256400 | 5.71 | -0.07 | -1.21 | 5.8 | 5.8 | 5.66 | 283551 |
| 1735077840 | 5.78 | 0.07 | 1.23 | 5.78 | 5.815 | 5.665 | 196767 |
| 1734997200 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.65 | 305146 |
| 1734738000 | 5.71 | -0.08 | -1.38 | 5.79 | 5.87 | 5.7 | 433316 |
| 1734651600 | 5.79 | -0.07 | -1.19 | 5.97 | 5.99 | 5.76 | 288774 |
| 1734565200 | 5.86 | -0.26 | -4.25 | 6.16 | 6.18 | 5.84 | 327814 |
| 1734478800 | 6.12 | 0 | 0.00 | 6.081 | 6.12 | 5.955 | 258274 |
| 1734392400 | 6.12 | -0.15 | -2.39 | 6.2032999 | 6.24 | 6.115 | 243379 |
| 1734133200 | 6.2699999 | -0.03 | -0.48 | 6.259 | 6.29 | 6.2 | 173810 |
| 1734046800 | 6.3 | -0.08 | -1.25 | 6.36 | 6.42 | 6.28 | 161219 |
| 1733960400 | 6.38 | 0.08 | 1.27 | 6.3 | 6.3893 | 6.26 | 169737 |
| 1733874000 | 6.3 | -0.06 | -0.94 | 6.37 | 6.44 | 6.28 | 201018 |
| 1733787600 | 6.36 | 0.04 | 0.63 | 6.3998 | 6.55 | 6.34 | 186189 |
| 1733528400 | 6.32 | -0.1 | -1.56 | 6.39 | 6.39 | 6.2 | 274197 |
| 1733442000 | 6.42 | -0.02 | -0.31 | 6.534 | 6.57 | 6.32 | 353708 |
| 1733355600 | 6.44 | -0.24 | -3.59 | 6.665 | 6.665 | 6.375 | 276687 |
| 1733269200 | 6.68 | 0.06 | 0.91 | 6.69 | 6.71 | 6.58 | 184489 |
| 1733182800 | 6.62 | -0.09 | -1.34 | 6.67 | 6.678 | 6.5 | 250525 |
| 1732917840 | 6.71 | 0.04 | 0.60 | 6.788 | 6.788 | 6.68 | 71768 |
| 1732750800 | 6.67 | 0.08 | 1.21 | 6.58 | 6.769 | 6.58 | 126051 |
| 1732664400 | 6.59 | -0.15 | -2.23 | 6.7194 | 6.7199 | 6.55 | 166280 |
| 1732578000 | 6.74 | -0.19 | -2.74 | 6.96 | 6.96 | 6.74 | 189696 |
| 1732318800 | 6.93 | 0.16 | 2.36 | 6.8 | 7.1 | 6.8 | 403761 |
| 1732232400 | 6.77 | 0.13 | 1.96 | 6.73 | 6.79 | 6.67 | 246474 |
| 1732146000 | 6.64 | 0.08 | 1.22 | 6.5599999 | 6.65 | 6.5 | 208369 |
| 1732059600 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.69 | 6.5 | 218545 |
| 1731973200 | 6.6 | -0.01 | -0.15 | 6.7 | 6.79 | 6.6 | 216584 |
| 1731714000 | 6.61 | -0.21 | -3.08 | 6.86 | 6.93 | 6.61 | 181061 |
| 1731627600 | 6.82 | 0.2 | 3.02 | 6.73 | 6.88 | 6.62 | 238294 |
| 1731541200 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.535 | 223188 |
| 1731454800 | 6.74 | -0.06 | -0.88 | 6.84 | 6.875 | 6.675 | 233267 |
| 1731368400 | 6.8 | 0.19 | 2.87 | 6.61 | 6.965 | 6.55 | 358339 |
| 1731109200 | 6.61 | -0.26 | -3.78 | 6.87 | 6.87 | 6.6 | 359503 |
| 1731022800 | 6.87 | -0.31 | -4.32 | 6.9 | 7.08 | 6.68 | 490245 |
| 1730936400 | 7.18 | 0.45 | 6.69 | 7.07 | 7.2336 | 6.9011 | 572326 |
| 1730850000 | 6.73 | 0.09 | 1.36 | 6.65 | 6.78 | 6.64 | 220841 |
| 1730763600 | 6.64 | 0.1 | 1.53 | 6.57 | 6.695 | 6.57 | 154382 |
| 1730500800 | 6.54 | -0.08 | -1.21 | 6.73 | 6.77 | 6.5 | 232605 |
| 1730414400 | 6.62 | -0.09 | -1.34 | 6.76 | 6.79 | 6.59 | 211047 |
| 1730328000 | 6.71 | 0.11 | 1.67 | 6.6234 | 6.79 | 6.6234 | 177459 |
| 1730241600 | 6.6 | 0.03 | 0.46 | 6.57 | 6.61 | 6.485 | 128143 |
| 1730155200 | 6.57 | -0.18 | -2.67 | 6.54 | 6.625 | 6.4814999 | 190723 |
| 1729896000 | 6.75 | -0.04 | -0.59 | 6.84 | 6.87 | 6.6685 | 175476 |
| 1729809600 | 6.79 | 0.12 | 1.80 | 6.72 | 6.81 | 6.67 | 234726 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.62 | 6.675 | 6.535 | 261969 |
| 1729636800 | 6.65 | 0.11 | 1.68 | 6.59 | 6.71 | 6.5898 | 247736 |
| 1729550400 | 6.54 | -0.01 | -0.15 | 6.58 | 6.64 | 6.5 | 195460 |
| 1729291200 | 6.55 | -0.14 | -2.09 | 6.66 | 6.66 | 6.494 | 254864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
