Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Energy Corp. Common Stock (NY: AMPY )

5.310 +0.130 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.190 5.330 5.190 5.310 179,775 +0.13(+2.51%)
Feb 13, 2025 5.100 5.200 5.070 5.180 351,900 +0.05(+0.97%)
Feb 12, 2025 5.290 5.310 5.120 5.130 217,844 -0.21(-3.93%)
Feb 11, 2025 5.370 5.490 5.330 5.340 201,720 +0.00(+0.00%)
Feb 10, 2025 5.280 5.370 5.240 5.340 190,462 +0.14(+2.69%)
Feb 07, 2025 5.300 5.325 5.185 5.200 373,950 -0.09(-1.70%)
Feb 06, 2025 5.450 5.472 5.230 5.290 206,022 -0.14(-2.58%)
Feb 05, 2025 5.430 5.455 5.310 5.430 190,966 +0.01(+0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.