Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,796.58 +4,414.35 (+7.43%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Amplify Energy Corp. (AMPY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.14 | 7.17 | 7.01 | 7.06 | 7.06 | 496,259 |
| 02 May 2024 | 6.95 | 7.25 | 6.94 | 7.07 | 7.07 | 564,000 |
| 01 May 2024 | 7.09 | 7.13 | 6.63 | 6.72 | 6.72 | 596,900 |
| 30 Apr 2024 | 7.44 | 7.44 | 7.03 | 7.06 | 7.06 | 524,200 |
| 29 Apr 2024 | 7.43 | 7.50 | 7.40 | 7.46 | 7.46 | 260,000 |
| 26 Apr 2024 | 7.26 | 7.46 | 7.22 | 7.46 | 7.46 | 323,200 |
| 25 Apr 2024 | 7.31 | 7.32 | 7.21 | 7.29 | 7.29 | 294,100 |
| 24 Apr 2024 | 7.32 | 7.39 | 7.29 | 7.33 | 7.33 | 370,800 |
| 23 Apr 2024 | 7.40 | 7.52 | 7.36 | 7.38 | 7.38 | 467,800 |
| 22 Apr 2024 | 7.19 | 7.58 | 7.09 | 7.50 | 7.50 | 852,900 |
| 19 Apr 2024 | 6.77 | 7.24 | 6.74 | 7.20 | 7.20 | 826,300 |
| 18 Apr 2024 | 6.81 | 6.94 | 6.76 | 6.77 | 6.77 | 383,200 |
| 17 Apr 2024 | 7.10 | 7.18 | 6.81 | 6.81 | 6.81 | 500,900 |
| 16 Apr 2024 | 6.99 | 7.13 | 6.90 | 7.12 | 7.12 | 388,900 |
| 15 Apr 2024 | 7.14 | 7.23 | 7.03 | 7.04 | 7.04 | 552,200 |
| 12 Apr 2024 | 7.23 | 7.33 | 7.06 | 7.09 | 7.09 | 419,900 |
| 11 Apr 2024 | 7.13 | 7.22 | 7.05 | 7.17 | 7.17 | 348,300 |
| 10 Apr 2024 | 6.90 | 7.10 | 6.88 | 7.10 | 7.10 | 373,500 |
| 09 Apr 2024 | 6.96 | 7.06 | 6.92 | 6.97 | 6.97 | 437,400 |
| 08 Apr 2024 | 6.89 | 7.02 | 6.81 | 6.98 | 6.98 | 578,000 |
| 05 Apr 2024 | 6.86 | 6.92 | 6.78 | 6.86 | 6.86 | 325,600 |
| 04 Apr 2024 | 7.17 | 7.18 | 6.78 | 6.84 | 6.84 | 582,500 |
| 03 Apr 2024 | 6.96 | 7.23 | 6.90 | 7.13 | 7.13 | 850,800 |
| 02 Apr 2024 | 6.66 | 6.97 | 6.62 | 6.96 | 6.96 | 581,700 |
| 01 Apr 2024 | 6.65 | 6.70 | 6.55 | 6.63 | 6.63 | 400,000 |
| 28 Mar 2024 | 6.56 | 6.69 | 6.50 | 6.61 | 6.61 | 342,400 |
| 27 Mar 2024 | 6.25 | 6.55 | 6.22 | 6.53 | 6.53 | 443,300 |
| 26 Mar 2024 | 6.38 | 6.42 | 6.27 | 6.28 | 6.28 | 352,900 |
| 25 Mar 2024 | 6.34 | 6.50 | 6.33 | 6.36 | 6.36 | 340,100 |
| 22 Mar 2024 | 6.49 | 6.49 | 6.25 | 6.30 | 6.30 | 334,500 |
| 21 Mar 2024 | 6.43 | 6.50 | 6.40 | 6.46 | 6.46 | 447,200 |
| 20 Mar 2024 | 6.10 | 6.44 | 6.08 | 6.39 | 6.39 | 701,400 |
| 19 Mar 2024 | 6.05 | 6.24 | 6.05 | 6.18 | 6.18 | 706,800 |
| 18 Mar 2024 | 6.11 | 6.21 | 6.01 | 6.05 | 6.05 | 1,010,600 |
| 15 Mar 2024 | 6.03 | 6.17 | 5.99 | 6.03 | 6.03 | 733,800 |
| 14 Mar 2024 | 6.13 | 6.14 | 5.94 | 6.05 | 6.05 | 518,100 |
| 13 Mar 2024 | 6.00 | 6.14 | 5.97 | 6.10 | 6.10 | 723,800 |
| 12 Mar 2024 | 5.93 | 6.01 | 5.77 | 5.96 | 5.96 | 828,600 |
| 11 Mar 2024 | 5.88 | 5.98 | 5.62 | 5.97 | 5.97 | 2,868,600 |
| 08 Mar 2024 | 6.29 | 6.41 | 3.56 | 5.15 | 5.15 | 7,573,800 |
| 07 Mar 2024 | 6.33 | 6.47 | 6.10 | 6.26 | 6.26 | 1,085,900 |
| 06 Mar 2024 | 6.11 | 6.17 | 6.04 | 6.10 | 6.10 | 356,000 |
| 05 Mar 2024 | 5.99 | 6.18 | 5.98 | 6.06 | 6.06 | 262,300 |
| 04 Mar 2024 | 6.13 | 6.17 | 6.00 | 6.01 | 6.01 | 306,100 |
| 01 Mar 2024 | 6.10 | 6.20 | 6.07 | 6.12 | 6.12 | 365,900 |
| 29 Feb 2024 | 6.14 | 6.15 | 6.01 | 6.04 | 6.04 | 262,300 |
| 28 Feb 2024 | 6.12 | 6.22 | 6.07 | 6.08 | 6.08 | 282,400 |
| 27 Feb 2024 | 6.15 | 6.26 | 6.13 | 6.15 | 6.15 | 264,700 |
| 26 Feb 2024 | 6.09 | 6.25 | 6.05 | 6.10 | 6.10 | 369,800 |
| 23 Feb 2024 | 6.10 | 6.19 | 5.98 | 6.14 | 6.14 | 373,100 |
| 22 Feb 2024 | 6.12 | 6.19 | 6.07 | 6.12 | 6.12 | 330,000 |
| 21 Feb 2024 | 6.11 | 6.32 | 6.11 | 6.19 | 6.19 | 420,900 |
| 20 Feb 2024 | 6.19 | 6.19 | 6.01 | 6.05 | 6.05 | 392,300 |
| 16 Feb 2024 | 6.23 | 6.25 | 6.14 | 6.19 | 6.19 | 264,900 |
| 15 Feb 2024 | 6.15 | 6.41 | 6.13 | 6.23 | 6.23 | 827,500 |
| 14 Feb 2024 | 6.07 | 6.11 | 5.98 | 6.10 | 6.10 | 336,600 |
| 13 Feb 2024 | 6.14 | 6.17 | 5.95 | 6.00 | 6.00 | 515,800 |
| 12 Feb 2024 | 6.15 | 6.41 | 6.13 | 6.23 | 6.23 | 670,700 |
| 09 Feb 2024 | 6.16 | 6.16 | 5.99 | 6.06 | 6.06 | 331,700 |
| 08 Feb 2024 | 5.93 | 6.11 | 5.85 | 6.11 | 6.11 | 286,300 |
| 07 Feb 2024 | 5.88 | 5.96 | 5.85 | 5.90 | 5.90 | 176,000 |
| 06 Feb 2024 | 5.80 | 5.97 | 5.80 | 5.86 | 5.86 | 259,400 |
| 05 Feb 2024 | 5.86 | 5.86 | 5.73 | 5.81 | 5.81 | 429,700 |
| 02 Feb 2024 | 6.00 | 6.06 | 5.88 | 5.91 | 5.91 | 467,200 |
| 01 Feb 2024 | 6.16 | 6.21 | 6.00 | 6.05 | 6.05 | 549,500 |
| 31 Jan 2024 | 6.25 | 6.25 | 6.09 | 6.12 | 6.12 | 305,500 |
| 30 Jan 2024 | 6.16 | 6.27 | 6.14 | 6.24 | 6.24 | 231,900 |
| 29 Jan 2024 | 6.42 | 6.42 | 6.19 | 6.24 | 6.24 | 319,300 |
| 26 Jan 2024 | 6.41 | 6.51 | 6.35 | 6.48 | 6.48 | 389,800 |
| 25 Jan 2024 | 6.24 | 6.40 | 6.19 | 6.40 | 6.40 | 399,600 |
| 24 Jan 2024 | 5.99 | 6.19 | 5.95 | 6.18 | 6.18 | 719,600 |
| 23 Jan 2024 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | 362,100 |
| 22 Jan 2024 | 5.79 | 5.87 | 5.71 | 5.84 | 5.84 | 345,400 |
| 19 Jan 2024 | 5.76 | 5.76 | 5.61 | 5.73 | 5.73 | 321,000 |
| 18 Jan 2024 | 5.81 | 5.81 | 5.64 | 5.73 | 5.73 | 446,500 |
| 17 Jan 2024 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | 383,000 |
| 16 Jan 2024 | 6.00 | 6.03 | 5.78 | 5.81 | 5.81 | 760,700 |
| 12 Jan 2024 | 6.05 | 6.12 | 6.00 | 6.03 | 6.03 | 396,700 |
| 11 Jan 2024 | 5.93 | 5.98 | 5.87 | 5.91 | 5.91 | 284,300 |
| 10 Jan 2024 | 5.91 | 5.98 | 5.83 | 5.93 | 5.93 | 287,400 |
| 09 Jan 2024 | 6.09 | 6.09 | 5.83 | 5.92 | 5.92 | 581,800 |
| 08 Jan 2024 | 5.98 | 6.09 | 5.89 | 6.09 | 6.09 | 417,400 |
| 05 Jan 2024 | 5.95 | 6.13 | 5.86 | 6.13 | 6.13 | 754,400 |
| 04 Jan 2024 | 6.16 | 6.16 | 5.88 | 5.93 | 5.93 | 650,200 |
| 03 Jan 2024 | 5.98 | 6.14 | 5.89 | 6.07 | 6.07 | 449,400 |
| 02 Jan 2024 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | 898,800 |
| 29 Dec 2023 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | 553,100 |
| 28 Dec 2023 | 6.08 | 6.09 | 5.98 | 6.00 | 6.00 | 317,200 |
| 27 Dec 2023 | 6.15 | 6.19 | 6.06 | 6.08 | 6.08 | 355,800 |
| 26 Dec 2023 | 6.10 | 6.19 | 6.08 | 6.15 | 6.15 | 398,600 |
| 22 Dec 2023 | 6.15 | 6.21 | 6.03 | 6.05 | 6.05 | 324,200 |
| 21 Dec 2023 | 5.96 | 6.14 | 5.93 | 6.14 | 6.14 | 276,200 |
| 20 Dec 2023 | 5.93 | 6.13 | 5.88 | 5.98 | 5.98 | 474,600 |
| 19 Dec 2023 | 5.80 | 5.94 | 5.78 | 5.94 | 5.94 | 435,800 |
| 18 Dec 2023 | 5.90 | 6.00 | 5.77 | 5.79 | 5.79 | 446,200 |
| 15 Dec 2023 | 5.95 | 5.95 | 5.75 | 5.81 | 5.81 | 531,500 |
| 14 Dec 2023 | 5.95 | 6.00 | 5.83 | 5.90 | 5.90 | 730,300 |
| 13 Dec 2023 | 5.60 | 5.81 | 5.56 | 5.81 | 5.81 | 832,400 |
| 12 Dec 2023 | 5.65 | 5.67 | 5.47 | 5.55 | 5.55 | 1,155,000 |
| 11 Dec 2023 | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | 632,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.