Amplify Energy Corp. Common Stockのデータ

Amplify Energy Corp. Common Stockの基本情報

名前 Amplify Energy Corp. Common Stock
ティッカー AMPY
国 United States
上場年 2016.0
セクター Energy

Amplify Energy Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.25 3.01 3.09 3.24 997400.0 3.24
2021-02-12 3.04 2.78 2.8 2.97 850800.0 2.97
2021-02-11 2.97 2.64 2.95 2.9 1035600.0 2.9
2021-02-10 3.11 2.7 2.96 2.88 1572300.0 2.88
2021-02-09 3.09 2.67 2.85 2.86 1597200.0 2.86
2021-02-08 2.85 2.55 2.64 2.84 1242000.0 2.84
2021-02-05 2.68 2.4 2.61 2.55 1580300.0 2.55
2021-02-04 2.65 2.31 2.32 2.64 2151600.0 2.64
2021-02-03 2.35 2.03 2.05 2.32 2836500.0 2.32
2021-02-02 2.04 1.87 1.96 2.03 1375600.0 2.03
2021-02-01 1.93 1.71 1.9 1.87 1004800.0 1.87
2021-01-29 2.15 1.8 1.92 1.81 1325100.0 1.81
2021-01-28 2.05 1.73 1.95 1.93 1913300.0 1.93
2021-01-27 2.18 1.86 1.88 1.94 1716300.0 1.94
2021-01-26 2.23 1.91 2.11 1.98 1831800.0 1.98
2021-01-25 2.11 1.9 2.05 2.1 1608600.0 2.1
2021-01-22 2.05 1.81 1.89 2.0 1379500.0 2.0
2021-01-21 2.14 1.95 2.14 2.02 1340000.0 2.02
2021-01-20 2.19 1.96 2.18 2.17 1203300.0 2.17
2021-01-19 2.2 2.07 2.13 2.15 1060700.0 2.15
2021-01-15 2.34 1.99 2.34 2.05 1773200.0 2.05
2021-01-14 2.46 2.1 2.16 2.17 2449800.0 2.17
2021-01-13 2.36 1.99 2.28 2.15 2872800.0 2.15
2021-01-12 2.24 1.65 1.78 2.1 4034600.0 2.1
2021-01-11 1.75 1.56 1.59 1.71 1289000.0 1.71
2021-01-08 1.7 1.54 1.7 1.62 1329700.0 1.62
2021-01-07 1.7 1.52 1.54 1.64 1121300.0 1.64
2021-01-06 1.62 1.43 1.43 1.48 1409000.0 1.48
2021-01-05 1.5 1.3 1.31 1.41 1818500.0 1.41
2021-01-04 1.35 1.25 1.35 1.27 1213400.0 1.27
2020-12-31 1.36 1.3 1.35 1.31 660200.0 1.31
2020-12-30 1.41 1.33 1.35 1.36 754100.0 1.36
2020-12-29 1.44 1.3 1.4 1.33 755300.0 1.33
2020-12-28 1.51 1.38 1.48 1.4 1373800.0 1.4
2020-12-24 1.58 1.41 1.46 1.47 906500.0 1.47
2020-12-23 1.48 1.35 1.35 1.46 1992200.0 1.46
2020-12-22 1.43 1.35 1.42 1.35 726000.0 1.35
2020-12-21 1.45 1.3 1.36 1.41 1799600.0 1.41
2020-12-18 1.52 1.44 1.47 1.5 1372300.0 1.5
2020-12-17 1.54 1.34 1.5 1.51 2489400.0 1.51
2020-12-16 1.48 1.21 1.25 1.41 3412100.0 1.41
2020-12-15 1.32 1.14 1.19 1.24 1837000.0 1.24
2020-12-14 1.25 1.13 1.24 1.19 1948100.0 1.19
2020-12-11 1.24 1.16 1.24 1.19 5035600.0 1.19
2020-12-10 1.65 1.33 1.37 1.5 2062900.0 1.5
2020-12-09 1.42 1.3 1.4 1.34 733900.0 1.34
2020-12-08 1.38 1.3 1.32 1.35 554300.0 1.35
2020-12-07 1.48 1.3 1.47 1.37 965100.0 1.37
2020-12-04 1.44 1.2 1.2 1.4 1622000.0 1.4
2020-12-03 1.2 1.08 1.11 1.19 635600.0 1.19
2020-12-02 1.2 1.01 1.08 1.12 868300.0 1.12
2020-12-01 1.08 1.01 1.03 1.06 504100.0 1.06
2020-11-30 1.09 0.98 1.09 1.01 801000.0 1.01
2020-11-27 1.14 1.07 1.1 1.09 415700.0 1.09
2020-11-25 1.15 1.02 1.13 1.15 1304100.0 1.15
2020-11-24 1.15 0.98 0.99 1.14 2699300.0 1.14
2020-11-23 0.96 0.89 0.93 0.92 1362800.0 0.92
2020-11-20 0.92 0.88 0.88 0.9 345300.0 0.9
2020-11-19 0.97 0.88 0.93 0.89 830500.0 0.89
2020-11-18 1.02 0.86 0.88 0.93 1568200.0 0.93
2020-11-17 0.88 0.81 0.85 0.86 445200.0 0.86
2020-11-16 0.88 0.8 0.8 0.84 1033700.0 0.84
2020-11-13 0.77 0.72 0.74 0.77 432600.0 0.77
2020-11-12 0.8 0.69 0.75 0.72 472600.0 0.72
2020-11-11 0.83 0.76 0.8 0.78 425100.0 0.78
2020-11-10 0.82 0.76 0.81 0.81 572400.0 0.81
2020-11-09 0.86 0.68 0.68 0.79 2882100.0 0.79
2020-11-06 0.68 0.62 0.68 0.63 477600.0 0.63
2020-11-05 0.71 0.63 0.67 0.68 699700.0 0.68
2020-11-04 0.7 0.64 0.69 0.65 302400.0 0.65
2020-11-03 0.72 0.65 0.65 0.67 834200.0 0.67
2020-11-02 0.67 0.63 0.64 0.66 421100.0 0.66
2020-10-30 0.72 0.64 0.71 0.65 521900.0 0.65
2020-10-29 0.72 0.63 0.66 0.71 323000.0 0.71
2020-10-28 0.76 0.67 0.75 0.69 704400.0 0.69
2020-10-27 0.8 0.75 0.78 0.76 289800.0 0.76
2020-10-26 0.83 0.76 0.8 0.79 441200.0 0.79
2020-10-23 0.86 0.8 0.81 0.82 292600.0 0.82
2020-10-22 0.87 0.77 0.78 0.84 657400.0 0.84
2020-10-21 0.81 0.75 0.8 0.76 397500.0 0.76
2020-10-20 0.82 0.78 0.78 0.79 273200.0 0.79
2020-10-19 0.83 0.78 0.79 0.78 382300.0 0.78
2020-10-16 0.84 0.77 0.78 0.8 731000.0 0.8
2020-10-15 0.79 0.74 0.77 0.76 543100.0 0.76
2020-10-14 0.82 0.77 0.8 0.77 316900.0 0.77
2020-10-13 0.84 0.77 0.81 0.78 481900.0 0.78
2020-10-12 0.85 0.79 0.84 0.8 651800.0 0.8
2020-10-09 0.95 0.85 0.85 0.85 986200.0 0.85
2020-10-08 0.9 0.81 0.81 0.87 824100.0 0.87
2020-10-07 0.87 0.79 0.8 0.82 543600.0 0.82
2020-10-06 0.83 0.76 0.78 0.78 611400.0 0.78
2020-10-05 0.78 0.73 0.76 0.77 579100.0 0.77
2020-10-02 0.79 0.74 0.75 0.76 577600.0 0.76
2020-10-01 0.85 0.76 0.85 0.78 1154700.0 0.78
2020-09-30 0.93 0.83 0.89 0.85 1184600.0 0.85
2020-09-29 1.08 0.85 1.03 0.89 6874000.0 0.89
2020-09-28 0.85 0.78 0.78 0.8 651300.0 0.8
2020-09-25 0.83 0.71 0.75 0.79 1329300.0 0.79
2020-09-24 0.78 0.73 0.73 0.75 473900.0 0.75
2020-09-23 0.84 0.73 0.81 0.75 598600.0 0.75
2020-09-22 0.87 0.8 0.84 0.8 311500.0 0.8
2020-09-21 0.87 0.77 0.87 0.84 779700.0 0.84
2020-09-18 0.92 0.84 0.9 0.84 855200.0 0.84
2020-09-17 0.95 0.86 0.9 0.9 613200.0 0.9
2020-09-16 0.95 0.89 0.91 0.9 951400.0 0.9
2020-09-15 0.99 0.9 0.96 0.91 530800.0 0.91
2020-09-14 1.01 0.82 0.82 0.96 548000.0 0.96
2020-09-11 0.95 0.75 0.95 0.84 2187800.0 0.84
2020-09-10 1.05 0.93 1.05 0.95 1029100.0 0.95
2020-09-09 1.08 1.0 1.06 1.04 700900.0 1.04
2020-09-08 1.09 1.02 1.08 1.06 614100.0 1.06
2020-09-04 1.16 1.08 1.13 1.13 336800.0 1.13
2020-09-03 1.18 1.08 1.12 1.13 370200.0 1.13
2020-09-02 1.21 1.09 1.21 1.12 652800.0 1.12
2020-09-01 1.22 1.16 1.19 1.2 260200.0 1.2
2020-08-31 1.25 1.17 1.22 1.22 414300.0 1.22
2020-08-28 1.29 1.16 1.21 1.27 508400.0 1.27
2020-08-27 1.19 1.11 1.15 1.19 641700.0 1.19
2020-08-26 1.17 1.11 1.11 1.15 381600.0 1.15
2020-08-25 1.15 1.08 1.12 1.15 421300.0 1.15
2020-08-24 1.14 1.02 1.05 1.12 916500.0 1.12
2020-08-21 1.1 0.97 1.07 1.01 1117700.0 1.01
2020-08-20 1.1 1.05 1.1 1.07 623200.0 1.07
2020-08-19 1.13 1.08 1.08 1.11 562400.0 1.11
2020-08-18 1.17 1.05 1.15 1.08 1471400.0 1.08
2020-08-17 1.23 1.14 1.2 1.14 988700.0 1.14
2020-08-14 1.23 1.16 1.21 1.21 1041400.0 1.21
2020-08-13 1.27 1.2 1.27 1.22 1111000.0 1.22
2020-08-12 1.28 1.2 1.28 1.23 1001500.0 1.23
2020-08-11 1.33 1.21 1.32 1.22 1320000.0 1.22
2020-08-10 1.33 1.25 1.25 1.25 748800.0 1.25
2020-08-07 1.28 1.2 1.26 1.25 964200.0 1.25
2020-08-06 1.34 1.2 1.32 1.22 898700.0 1.22
2020-08-05 1.54 1.27 1.35 1.32 2023500.0 1.32
2020-08-04 1.32 1.22 1.23 1.27 761300.0 1.27
2020-08-03 1.28 1.18 1.22 1.23 718900.0 1.23
2020-07-31 1.28 1.19 1.27 1.22 613800.0 1.22
2020-07-30 1.34 1.25 1.31 1.25 1078900.0 1.25
2020-07-29 1.41 1.26 1.38 1.3 1061100.0 1.3
2020-07-28 1.54 1.37 1.47 1.39 729800.0 1.39
2020-07-27 1.64 1.45 1.64 1.47 750100.0 1.47
2020-07-24 1.68 1.53 1.58 1.57 545500.0 1.57
2020-07-23 1.82 1.54 1.77 1.58 1472700.0 1.58
2020-07-22 1.96 1.38 1.39 1.85 5529900.0 1.85
2020-07-21 1.54 1.36 1.39 1.39 932800.0 1.39
2020-07-20 1.41 1.3 1.38 1.32 516300.0 1.32
2020-07-17 1.45 1.33 1.36 1.38 548800.0 1.38
2020-07-16 1.4 1.25 1.39 1.27 915300.0 1.27
2020-07-15 1.46 1.14 1.18 1.46 1836400.0 1.46
2020-07-14 1.18 1.11 1.18 1.12 430100.0 1.12
2020-07-13 1.27 1.14 1.25 1.15 532200.0 1.15
2020-07-10 1.25 1.1 1.13 1.24 585900.0 1.24
2020-07-09 1.2 1.08 1.2 1.14 644800.0 1.14
2020-07-08 1.21 1.14 1.17 1.16 432400.0 1.16
2020-07-07 1.25 1.12 1.2 1.19 775800.0 1.19
2020-07-06 1.28 1.17 1.25 1.2 544100.0 1.2
2020-07-02 1.36 1.2 1.32 1.24 676100.0 1.24
2020-07-01 1.34 1.22 1.32 1.25 565800.0 1.25
2020-06-30 1.32 1.22 1.26 1.23 973200.0 1.23
2020-06-29 1.38 1.25 1.33 1.26 608300.0 1.26
2020-06-26 1.34 1.2 1.31 1.33 1848900.0 1.33
2020-06-25 1.37 1.12 1.25 1.32 1416100.0 1.32
2020-06-24 1.5 1.3 1.5 1.31 923000.0 1.31
2020-06-23 1.6 1.5 1.57 1.51 578800.0 1.51
2020-06-22 1.61 1.49 1.59 1.54 625800.0 1.54
2020-06-19 1.72 1.55 1.71 1.59 620500.0 1.59
2020-06-18 1.74 1.55 1.61 1.64 456000.0 1.64
2020-06-17 1.82 1.59 1.77 1.59 558200.0 1.59
2020-06-16 2.01 1.7 1.98 1.75 780000.0 1.75
2020-06-15 2.25 1.5 1.63 1.81 1763800.0 1.81
2020-06-12 1.8 1.45 1.62 1.69 960500.0 1.69
2020-06-11 1.84 1.41 1.76 1.47 1179600.0 1.47
2020-06-10 2.09 1.61 1.89 1.96 1251100.0 1.96
2020-06-09 2.2 1.57 2.12 2.0 1610000.0 2.0
2020-06-08 2.5 2.12 2.4 2.23 2245200.0 2.23
2020-06-05 2.3 1.94 1.95 2.24 2446500.0 2.24
2020-06-04 1.85 1.5 1.55 1.84 1962100.0 1.84
2020-06-03 1.43 1.21 1.25 1.4 1560300.0 1.4
2020-06-02 1.21 1.12 1.12 1.19 1062400.0 1.19
2020-06-01 1.17 1.07 1.13 1.12 549800.0 1.12
2020-05-29 1.14 1.06 1.13 1.1 612600.0 1.1
2020-05-28 1.2 1.08 1.09 1.13 1048300.0 1.13
2020-05-27 1.16 1.05 1.16 1.09 656100.0 1.09
2020-05-26 1.21 1.12 1.13 1.14 698600.0 1.14
2020-05-22 1.15 1.03 1.12 1.12 437800.0 1.12
2020-05-21 1.2 1.08 1.2 1.13 454700.0 1.13
2020-05-20 1.2 1.09 1.09 1.16 2105800.0 1.16
2020-05-19 1.15 1.06 1.15 1.07 445700.0 1.07
2020-05-18 1.15 0.99 1.0 1.1 1018100.0 1.1
2020-05-15 1.02 0.9 1.0 0.93 1017900.0 0.93
2020-05-14 1.07 0.95 1.03 1.01 474800.0 1.01
2020-05-13 1.13 0.95 1.13 1.02 1128900.0 1.02
2020-05-12 1.2 1.06 1.2 1.09 708400.0 1.09
2020-05-11 1.28 1.15 1.2 1.17 370200.0 1.17
2020-05-08 1.3 1.15 1.2 1.22 441400.0 1.22
2020-05-07 1.28 1.1 1.14 1.21 917900.0 1.21
2020-05-06 1.31 1.0 1.28 1.07 1265100.0 1.07
2020-05-05 1.49 1.31 1.48 1.34 585000.0 1.34
2020-05-04 1.4 1.22 1.37 1.35 644800.0 1.35
2020-05-01 1.54 1.23 1.41 1.41 865900.0 1.41
2020-04-30 1.85 1.2 1.52 1.32 2479000.0 1.32
2020-04-29 1.63 0.97 0.99 1.43 3725100.0 1.43
2020-04-28 0.97 0.86 0.9 0.9 461500.0 0.9
2020-04-27 0.9 0.78 0.87 0.87 421200.0 0.87
2020-04-24 0.92 0.78 0.89 0.85 442900.0 0.85
2020-04-23 0.94 0.74 0.74 0.84 984200.0 0.84
2020-04-22 0.76 0.7 0.75 0.72 337200.0 0.72
2020-04-21 0.74 0.68 0.68 0.74 278600.0 0.74
2020-04-20 0.78 0.7 0.78 0.73 379300.0 0.73
2020-04-17 0.83 0.72 0.75 0.79 293800.0 0.79
2020-04-16 0.8 0.67 0.79 0.7 252300.0 0.7
2020-04-15 0.85 0.73 0.84 0.78 486200.0 0.78
2020-04-14 0.9 0.79 0.89 0.83 580700.0 0.83
2020-04-13 1.0 0.82 1.0 0.85 699200.0 0.85
2020-04-09 1.05 0.88 0.95 0.9 630200.0 0.9
2020-04-08 0.95 0.8 0.95 0.88 536100.0 0.88
2020-04-07 0.99 0.79 0.8 0.93 1268900.0 0.93
2020-04-06 0.84 0.62 0.66 0.74 517000.0 0.74
2020-04-03 0.65 0.57 0.63 0.63 664100.0 0.63
2020-04-02 0.67 0.55 0.56 0.57 665400.0 0.57
2020-04-01 0.58 0.5 0.58 0.54 420600.0 0.54
2020-03-31 0.63 0.52 0.56 0.57 1015700.0 0.57
2020-03-30 0.67 0.53 0.67 0.53 387400.0 0.53
2020-03-27 0.68 0.57 0.68 0.59 540400.0 0.59
2020-03-26 0.69 0.63 0.68 0.63 556600.0 0.63
2020-03-25 0.7 0.58 0.65 0.63 694900.0 0.63
2020-03-24 0.67 0.55 0.64 0.6 540600.0 0.6
2020-03-23 0.82 0.6 0.82 0.6 687400.0 0.6
2020-03-20 1.05 0.65 0.92 0.76 1172300.0 0.76
2020-03-19 0.91 0.55 0.55 0.91 937700.0 0.91
2020-03-18 0.77 0.49 0.77 0.52 695400.0 0.52
2020-03-17 0.84 0.73 0.8 0.84 471200.0 0.84
2020-03-16 0.8 0.67 0.8 0.77 391500.0 0.77
2020-03-13 1.2 0.81 1.2 0.84 551200.0 0.84
2020-03-12 1.16 0.92 1.08 0.95 813800.0 0.85
2020-03-11 1.32 1.11 1.32 1.14 786800.0 1.02
2020-03-10 1.55 1.31 1.51 1.32 494900.0 1.18
2020-03-09 1.77 1.39 1.62 1.41 810200.0 1.26
2020-03-06 2.89 2.03 2.81 2.13 1086600.0 1.91
2020-03-05 4.0 2.88 4.0 2.9 1335100.0 2.59
2020-03-04 4.34 3.89 4.25 4.16 373100.0 3.72
2020-03-03 4.37 4.01 4.37 4.22 345000.0 3.78
2020-03-02 4.37 4.0 4.2 4.35 559100.0 3.89
2020-02-28 4.2 3.92 3.94 4.18 378300.0 3.74
2020-02-27 4.26 3.98 4.22 4.05 507800.0 3.62
2020-02-26 4.67 4.3 4.66 4.33 329300.0 3.87
2020-02-25 5.11 4.6 5.11 4.65 306700.0 4.16
2020-02-24 5.41 5.06 5.41 5.06 250300.0 4.53
2020-02-21 5.6 5.42 5.6 5.51 254600.0 4.93
2020-02-20 5.79 5.5 5.5 5.64 329300.0 5.05
2020-02-19 5.52 5.41 5.5 5.49 173100.0 4.91
2020-02-18 5.57 5.41 5.5 5.43 103500.0 4.86