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)

2.695 -0.005 (-0.19%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 27, 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 (%)
May 23, 2025 2.640 2.705 2.620 2.700 402,650 +0.02(+0.75%)
May 22, 2025 2.630 2.690 2.595 2.680 425,127 +0.01(+0.37%)
May 21, 2025 2.640 2.750 2.620 2.670 628,529 +0.00(+0.00%)
May 20, 2025 2.700 2.710 2.600 2.670 463,151 -0.02(-0.74%)
May 19, 2025 2.870 2.870 2.680 2.690 863,641 -0.22(-7.56%)
May 16, 2025 2.920 3.000 2.820 2.910 457,916 +0.00(+0.00%)
May 15, 2025 2.900 2.940 2.815 2.910 432,616 -0.07(-2.35%)
May 14, 2025 3.160 3.160 2.895 2.980 759,654 -0.23(-7.17%)
May 13, 2025 2.970 3.250 2.898 3.210 1,262,024 +0.28(+9.56%)
May 12, 2025 3.070 3.175 2.925 2.930 823,818 +0.04(+1.38%)
May 09, 2025 2.910 2.990 2.850 2.890 501,691 +0.00(+0.00%)
May 08, 2025 2.760 2.990 2.720 2.890 669,306 +0.20(+7.43%)
May 07, 2025 2.690 2.780 2.610 2.690 1,113,080 +0.03(+1.13%)
May 06, 2025 2.650 2.815 2.605 2.660 769,070 +0.06(+2.31%)
May 05, 2025 2.700 2.750 2.600 2.600 595,546 -0.17(-6.14%)
May 02, 2025 2.770 2.780 2.635 2.770 796,330 +0.04(+1.47%)
May 01, 2025 2.570 2.825 2.560 2.730 730,722 +0.13(+5.00%)
Apr 30, 2025 2.760 2.770 2.530 2.600 1,117,684 -0.23(-8.13%)
Apr 29, 2025 2.920 2.930 2.731 2.830 1,601,116 -0.10(-3.41%)
Apr 28, 2025 3.140 3.290 2.920 2.930 10,165,273 +0.24(+8.92%)
Apr 25, 2025 2.480 2.695 2.475 2.690 2,006,051 +0.15(+5.91%)
Apr 24, 2025 2.400 2.550 2.385 2.540 464,588 +0.15(+6.28%)
Apr 23, 2025 2.510 2.538 2.380 2.390 506,477 -0.06(-2.45%)
Apr 22, 2025 2.460 2.469 2.355 2.450 659,200 +0.06(+2.51%)
Apr 21, 2025 2.500 2.510 2.370 2.390 581,317 -0.17(-6.64%)
Apr 17, 2025 2.600 2.630 2.490 2.560 823,050 +0.04(+1.59%)
Apr 16, 2025 2.420 2.680 2.390 2.520 812,854 +0.10(+4.13%)
Apr 15, 2025 2.360 2.605 2.335 2.420 1,306,551 +0.12(+5.22%)
Apr 14, 2025 2.480 2.590 2.270 2.300 1,255,289 -0.09(-3.77%)
Apr 11, 2025 2.490 2.550 2.300 2.390 1,670,782 -0.08(-3.24%)
Apr 10, 2025 2.800 2.830 2.415 2.470 442,906 -0.41(-14.24%)
Apr 09, 2025 2.550 2.920 2.485 2.880 1,060,768 +0.25(+9.51%)
Apr 08, 2025 2.880 2.900 2.580 2.630 894,722 -0.09(-3.31%)
Apr 07, 2025 2.810 2.950 2.670 2.720 1,075,125 -0.19(-6.53%)
Apr 04, 2025 3.110 3.121 2.760 2.910 837,546 -0.35(-10.74%)
Apr 03, 2025 3.500 3.550 3.245 3.260 1,326,588 -0.44(-11.89%)
Apr 02, 2025 3.780 3.889 3.610 3.700 461,156 -0.16(-4.15%)
Apr 01, 2025 3.740 3.875 3.680 3.860 292,729 +0.12(+3.21%)
Mar 31, 2025 3.850 3.851 3.740 3.740 319,328 -0.15(-3.86%)
Mar 28, 2025 3.980 4.031 3.860 3.890 295,733 -0.12(-2.99%)
Mar 27, 2025 3.910 4.060 3.890 4.010 375,115 +0.05(+1.26%)
Mar 26, 2025 3.770 3.965 3.770 3.960 755,257 +0.24(+6.45%)
Mar 25, 2025 3.820 3.870 3.720 3.720 522,966 -0.08(-2.11%)
Mar 24, 2025 3.770 3.880 3.760 3.800 463,312 +0.05(+1.33%)
Mar 21, 2025 3.890 3.940 3.730 3.750 846,717 -0.17(-4.34%)
Mar 20, 2025 3.960 3.985 3.855 3.920 282,675 -0.06(-1.51%)
Mar 19, 2025 3.920 4.000 3.880 3.980 231,592 +0.07(+1.79%)
Mar 18, 2025 3.860 3.950 3.840 3.910 386,782 +0.06(+1.56%)
Mar 17, 2025 3.850 4.010 3.840 3.850 556,990 -0.01(-0.26%)
Mar 14, 2025 3.790 3.930 3.750 3.860 470,109 +0.11(+2.93%)
Mar 13, 2025 3.930 3.980 3.740 3.750 541,434 -0.16(-4.09%)
Mar 12, 2025 4.120 4.120 3.730 3.910 794,055 -0.13(-3.22%)
Mar 11, 2025 3.950 4.225 3.950 4.040 977,717 +0.08(+2.02%)
Mar 10, 2025 3.840 4.145 3.784 3.960 1,123,732 +0.17(+4.49%)
Mar 07, 2025 3.850 3.940 3.740 3.790 653,377 -0.02(-0.52%)
Mar 06, 2025 3.890 4.070 3.540 3.810 950,185 -0.63(-14.19%)
Mar 05, 2025 4.500 4.509 4.310 4.440 658,511 -0.11(-2.42%)
Mar 04, 2025 4.590 4.630 4.460 4.550 524,408 -0.12(-2.57%)
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 Of Service.
 
 
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.