Stockscreener 앱 받기
6.26
0.95%
-0.06
시장 영업 전:
5.88
-0.38
-6.07%
Amplify Energy Corp 주식 (AMPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.33 | $6.10 | $0.225 | 566,609.0 | -0.95% |
| 2026-05-04 | $6.41 | $6.15 | $0.255 | 621,078.0 | +1.77% |
| 2026-05-01 | $6.36 | $6.05 | $0.305 | 638,976.0 | -2.97% |
| 2026-04-30 | $6.47 | $6.17 | $0.30 | 556,560.0 | +0.00% |
| 2026-04-29 | $6.42 | $6.15 | $0.27 | 602,425.0 | +3.90% |
| 2026-04-28 | $6.24 | $6.09 | $0.145 | 457,255.0 | +2.67% |
| 2026-04-27 | $6.04 | $5.90 | $0.1353 | 507,397.0 | +2.74% |
| 2026-04-24 | $5.88 | $5.71 | $0.1732 | 446,726.0 | -0.85% |
| 2026-04-23 | $5.91 | $5.73 | $0.1745 | 577,044.0 | +3.15% |
| 2026-04-22 | $5.72 | $5.52 | $0.20 | 543,034.0 | +3.25% |
| 2026-04-21 | $5.55 | $5.37 | $0.185 | 1,440,329.0 | +3.36% |
| 2026-04-20 | $5.48 | $5.28 | $0.2067 | 494,635.0 | +1.13% |
| 2026-04-17 | $5.33 | $5.06 | $0.275 | 1,044,087.0 | -3.64% |
| 2026-04-16 | $5.60 | $5.46 | $0.145 | 490,424.0 | -0.18% |
| 2026-04-15 | $5.58 | $5.43 | $0.15 | 666,529.0 | +0.00% |
| 2026-04-14 | $5.80 | $5.50 | $0.30 | 918,024.0 | -6.46% |
| 2026-04-13 | $6.35 | $5.88 | $0.47 | 956,246.0 | -3.45% |
| 2026-04-10 | $6.14 | $5.77 | $0.375 | 884,317.0 | +4.82% |
| 2026-04-09 | $5.93 | $5.63 | $0.295 | 980,183.0 | -1.19% |
| 2026-04-08 | $5.89 | $5.51 | $0.38 | 1,033,247.0 | -5.47% |
| 2026-04-07 | $6.36 | $6.12 | $0.245 | 803,985.0 | +0.48% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.41 | $6.05 | $0.35 | 2,393,272.0 | -2.19% |
| 2026-04 | $6.47 | $5.06 | $1.41 | 16,581,850.0 | +2.56% |
| 2026-03 | $6.79 | $5.10 | $1.69 | 31,046,221.0 | +8.71% |
| 2026-02 | $5.91 | $4.71 | $1.20 | 11,076,351.0 | +14.34% |
| 2026-01 | $5.14 | $4.35 | $0.79 | 12,330,628.0 | +9.85% |
Amplify Energy Corp 주식 (AMPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.91 | $4.51 | $1.40 | 12,882,715.0 | -15.82% |
| 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% |
0.64%
0.04%
자본화:
|
볼륨(24시간):