Stockscreener 앱 받기
5.03
3.27%
-0.17
시장 영업 전:
5.13
0.10
+1.99%
Amplify Energy Corp 주식 (AMPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $5.16 | $4.97 | $0.185 | 626,700.0 | -3.27% |
| 2025-12-10 | $5.36 | $5.13 | $0.2258 | 674,312.0 | -2.99% |
| 2025-12-09 | $5.38 | $5.20 | $0.18 | 571,535.0 | +2.68% |
| 2025-12-08 | $5.51 | $5.17 | $0.34 | 767,949.0 | -6.12% |
| 2025-12-05 | $5.76 | $5.54 | $0.215 | 665,160.0 | -1.94% |
| 2025-12-04 | $5.90 | $5.66 | $0.24 | 715,458.0 | -2.07% |
| 2025-12-03 | $5.86 | $5.68 | $0.175 | 575,897.0 | +2.66% |
| 2025-12-02 | $5.80 | $5.62 | $0.175 | 690,593.0 | -2.59% |
| 2025-12-01 | $5.91 | $5.42 | $0.49 | 1,021,145.0 | +5.27% |
| 2025-11-28 | $5.57 | $5.29 | $0.285 | 340,332.0 | +3.77% |
| 2025-11-26 | $5.39 | $5.21 | $0.185 | 708,732.0 | +1.15% |
| 2025-11-25 | $5.40 | $5.17 | $0.23 | 489,424.0 | -3.50% |
| 2025-11-24 | $5.43 | $5.21 | $0.225 | 647,847.0 | +2.07% |
| 2025-11-21 | $5.39 | $5.03 | $0.365 | 712,613.0 | +0.57% |
| 2025-11-20 | $5.60 | $5.25 | $0.3485 | 836,911.0 | -0.19% |
| 2025-11-19 | $5.31 | $5.17 | $0.145 | 543,561.0 | -3.64% |
| 2025-11-18 | $5.58 | $5.21 | $0.37 | 786,464.0 | +3.97% |
| 2025-11-17 | $5.65 | $5.25 | $0.395 | 789,105.0 | -8.32% |
| 2025-11-14 | $5.79 | $5.40 | $0.3877 | 1,049,775.0 | +2.49% |
| 2025-11-13 | $5.89 | $5.55 | $0.338 | 895,967.0 | -2.60% |
| 2025-11-12 | $5.86 | $5.65 | $0.21 | 1,019,835.0 | -1.37% |
Amplify Energy Corp 주식 (AMPY) 연도별 가격 이력
이 심층 분석에서는 Amplify Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amplify Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amplify Energy Corp 주식 (AMPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.91 | $4.97 | $0.94 | 6,935,449.0 | -8.55% |
| 2025-11 | $5.89 | $4.39 | $1.50 | 20,014,644.0 | +21.15% |
| 2025-10 | $5.44 | $4.13 | $1.31 | 33,666,466.0 | -13.52% |
| 2025-09 | $6.55 | $3.72 | $2.83 | 33,706,960.0 | +28.99% |
| 2025-08 | $4.22 | $3.41 | $0.81 | 12,347,376.0 | +7.11% |
| 2025-07 | $4.06 | $3.10 | $0.955 | 17,736,111.0 | +18.75% |
| 2025-06 | $3.90 | $2.94 | $0.9599 | 29,249,661.0 | +11.50% |
| 2025-05 | $3.25 | $2.56 | $0.69 | 14,499,929.0 | +10.38% |
| 2025-04 | $3.89 | $2.27 | $1.62 | 28,299,538.0 | -30.48% |
| 2025-03 | $4.94 | $3.54 | $1.40 | 11,662,795.0 | -22.89% |
| 2025-02 | $5.49 | $4.73 | $0.76 | 5,674,604.0 | -9.18% |
| 2025-01 | $6.62 | $5.21 | $1.41 | 7,814,164.0 | -11.00% |
Amplify Energy Corp 주식 (AMPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.75 | $5.62 | $1.13 | 5,278,316.0 | -11.92% |
| 2024-11 | $7.23 | $6.50 | $0.7336 | 5,043,523.0 | +1.36% |
| 2024-10 | $7.35 | $6.43 | $0.922 | 5,820,243.0 | +1.38% |
| 2024-09 | $6.93 | $6.12 | $0.815 | 6,331,745.0 | -8.42% |
| 2024-08 | $7.76 | $6.02 | $1.74 | 10,102,490.0 | -5.06% |
| 2024-07 | $8.15 | $6.64 | $1.51 | 10,757,585.0 | +10.77% |
| 2024-06 | $6.84 | $5.71 | $1.13 | 8,145,826.0 | +7.62% |
| 2024-05 | $7.25 | $6.01 | $1.24 | 10,343,799.0 | -10.76% |
| 2024-04 | $7.58 | $6.55 | $1.03 | 10,527,550.0 | +6.81% |
| 2024-03 | $6.69 | $3.56 | $3.13 | 20,197,853.0 | +9.44% |
| 2024-02 | $6.41 | $5.73 | $0.684 | 7,807,851.0 | -1.31% |
| 2024-01 | $6.51 | $5.61 | $0.905 | 9,698,571.0 | +3.20% |
Amplify Energy Corp 주식 (AMPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.33 | $5.46 | $0.865 | 10,633,525.0 | -3.42% |
| 2023-11 | $7.08 | $5.84 | $1.24 | 9,137,985.0 | -11.65% |
| 2023-10 | $7.46 | $6.45 | $1.01 | 9,856,367.0 | -5.44% |
| 2023-09 | $7.58 | $6.59 | $0.9899 | 12,036,555.0 | +12.39% |
| 2023-08 | $8.21 | $6.10 | $2.11 | 17,014,534.0 | -10.90% |
| 2023-07 | $7.39 | $6.39 | $0.9987 | 8,739,434.0 | +8.42% |
| 2023-06 | $7.50 | $6.29 | $1.21 | 10,207,480.0 | -0.44% |
| 2023-05 | $7.54 | $6.44 | $1.10 | 9,600,042.0 | -1.59% |
| 2023-04 | $7.66 | $6.72 | $0.9387 | 7,852,700.0 | +0.58% |
| 2023-03 | $10.23 | $5.97 | $4.26 | 22,875,080.0 | -18.02% |
| 2023-02 | $8.90 | $7.76 | $1.14 | 8,741,319.0 | -3.23% |
| 2023-01 | $9.36 | $7.70 | $1.66 | 7,337,188.0 | -1.48% |
0.25%
자본화:
|
볼륨(24시간):