Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Amplify Energy Corp. Common Stock (NY: AMPY )

5.420 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	5.190	5.440	5.160	5.420	207,396	+0.20(+3.83%)
Feb 03, 2025	5.350	5.390	5.210	5.220	439,983	-0.12(-2.25%)
Jan 31, 2025	5.400	5.480	5.280	5.340	403,740	-0.07(-1.29%)
Jan 30, 2025	5.530	5.530	5.375	5.410	297,263	-0.09(-1.64%)
Jan 29, 2025	5.400	5.530	5.250	5.500	592,717	+0.10(+1.85%)
Jan 28, 2025	5.380	5.435	5.210	5.400	644,829	+0.04(+0.75%)
Jan 27, 2025	5.500	5.560	5.350	5.360	367,500	-0.13(-2.37%)
Jan 24, 2025	5.730	5.730	5.485	5.490	501,259	-0.22(-3.85%)
Jan 23, 2025	5.800	5.800	5.601	5.710	580,094	-0.06(-1.04%)
Jan 22, 2025	5.740	5.830	5.720	5.770	335,201	-0.03(-0.52%)
Jan 21, 2025	5.820	5.850	5.660	5.800	265,526	-0.06(-1.02%)
Jan 17, 2025	5.880	5.910	5.739	5.860	315,378	+0.01(+0.17%)
Jan 16, 2025	5.970	5.970	5.790	5.850	444,934	-0.12(-2.01%)
Jan 15, 2025	6.250	6.350	5.815	5.970	1,159,457	-0.51(-7.87%)
Jan 14, 2025	6.480	6.550	6.390	6.480	220,678	-0.05(-0.77%)
Jan 13, 2025	6.340	6.616	6.340	6.530	250,846	+0.22(+3.49%)
Jan 10, 2025	6.360	6.460	6.270	6.310	222,585	+0.06(+0.96%)
Jan 08, 2025	6.230	6.290	6.160	6.250	175,999	-0.01(-0.16%)
Jan 07, 2025	6.250	6.320	6.160	6.260	241,780	+0.12(+1.95%)
Jan 06, 2025	6.220	6.310	6.110	6.140	287,819	-0.02(-0.32%)
Jan 03, 2025	6.130	6.240	6.100	6.160	224,270	+0.06(+0.98%)
Jan 02, 2025	6.100	6.200	6.040	6.100	370,300	+0.10(+1.67%)
Dec 31, 2024				6.000	0	+0.09(+1.52%)
Dec 30, 2024	5.740	5.970	5.720	5.910	355,436	+0.19(+3.32%)
Dec 27, 2024	5.720	5.770	5.620	5.720	391,198	+0.01(+0.18%)
Dec 26, 2024	5.800	5.800	5.660	5.710	283,348	-0.07(-1.21%)
Dec 24, 2024	5.780	5.815	5.665	5.780	196,767	+0.07(+1.23%)
Dec 23, 2024	5.710	5.840	5.650	5.710	306,071	+0.00(+0.00%)
Dec 20, 2024	5.700	5.870	5.700	5.710	477,776	-0.08(-1.47%)
Dec 19, 2024	5.990	5.990	5.760	5.795	237,570	-0.07(-1.11%)
Dec 18, 2024	6.170	6.180	5.840	5.860	329,734	-0.26(-4.25%)
Dec 17, 2024	6.080	6.120	5.955	6.120	262,267	+0.00(+0.00%)
Dec 16, 2024	6.250	6.250	6.115	6.120	247,253	-0.15(-2.39%)
Dec 13, 2024	6.280	6.290	6.200	6.270	176,157	-0.03(-0.48%)
Dec 12, 2024	6.380	6.420	6.280	6.300	162,187	-0.08(-1.25%)
Dec 11, 2024	6.320	6.389	6.260	6.380	172,479	+0.08(+1.27%)
Dec 10, 2024	6.410	6.440	6.280	6.300	201,909	-0.06(-0.94%)
Dec 09, 2024	6.390	6.550	6.340	6.360	187,886	+0.04(+0.63%)
Dec 06, 2024	6.390	6.390	6.200	6.320	275,348	-0.10(-1.56%)
Dec 05, 2024	6.450	6.570	6.320	6.420	355,099	-0.02(-0.31%)
Dec 04, 2024	6.750	6.750	6.375	6.440	281,306	-0.24(-3.59%)
Dec 03, 2024	6.700	6.710	6.580	6.680	185,414	+0.06(+0.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Amplify Energy Corp. Common Stock (NY: AMPY )

Historical Prices