Stockscreener 앱 받기
6.67
1.21%
0.08
Amplify Energy Corp 주식 (AMPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $6.77 | $6.58 | $0.189 | 121,849.0 | +1.21% |
| 2024-11-26 | $6.74 | $6.55 | $0.19 | 162,967.0 | -2.23% |
| 2024-11-25 | $6.96 | $6.74 | $0.2243 | 185,469.0 | -2.74% |
| 2024-11-22 | $7.10 | $6.74 | $0.36 | 406,651.0 | +2.36% |
| 2024-11-21 | $6.79 | $6.59 | $0.20 | 247,158.0 | +1.96% |
| 2024-11-20 | $6.65 | $6.50 | $0.15 | 196,876.0 | +1.22% |
| 2024-11-19 | $6.69 | $6.50 | $0.19 | 216,808.0 | -0.61% |
| 2024-11-18 | $6.79 | $6.60 | $0.19 | 212,282.0 | -0.15% |
| 2024-11-15 | $6.93 | $6.61 | $0.32 | 185,215.0 | -3.08% |
| 2024-11-14 | $6.88 | $6.62 | $0.26 | 229,247.0 | +3.02% |
| 2024-11-13 | $6.75 | $6.54 | $0.215 | 219,628.0 | -1.78% |
| 2024-11-12 | $6.88 | $6.67 | $0.20 | 221,481.0 | -0.88% |
| 2024-11-11 | $6.96 | $6.55 | $0.415 | 358,789.0 | +2.87% |
| 2024-11-08 | $6.87 | $6.60 | $0.27 | 352,033.0 | -3.78% |
| 2024-11-07 | $7.08 | $6.68 | $0.40 | 490,278.0 | -4.32% |
| 2024-11-06 | $7.23 | $6.90 | $0.3325 | 578,831.0 | +6.69% |
| 2024-11-05 | $6.78 | $6.64 | $0.14 | 221,899.0 | +1.36% |
| 2024-11-04 | $6.70 | $6.55 | $0.14 | 148,683.0 | +1.53% |
| 2024-11-01 | $6.77 | $6.50 | $0.27 | 220,005.0 | -1.21% |
| 2024-10-31 | $6.85 | $6.59 | $0.26 | 207,079.0 | -1.34% |
| 2024-10-30 | $6.79 | $6.61 | $0.18 | 174,411.0 | +1.67% |
| 2024-10-29 | $6.61 | $6.49 | $0.125 | 127,093.0 | +0.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.23 | $6.50 | $0.7336 | 5,097,998.0 | +0.76% |
| 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% |
Amplify Energy Corp 주식 (AMPY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.94 | $6.73 | $2.21 | 9,330,417.0 | +6.16% |
| 2022-11 | $10.38 | $7.68 | $2.70 | 9,438,098.0 | -16.28% |
| 2022-10 | $10.05 | $7.05 | $3.00 | 12,346,210.0 | +50.53% |
| 2022-09 | $8.37 | $5.62 | $2.75 | 10,774,269.0 | -11.81% |
| 2022-08 | $8.29 | $5.76 | $2.53 | 13,078,699.0 | +8.76% |
| 2022-07 | $7.11 | $5.49 | $1.62 | 12,473,499.0 | +4.74% |
| 2022-06 | $9.86 | $6.46 | $3.40 | 23,890,254.0 | -26.43% |
| 2022-05 | $9.64 | $5.90 | $3.74 | 19,799,944.0 | +33.08% |
| 2022-04 | $7.43 | $5.47 | $1.96 | 16,192,844.0 | +21.45% |
| 2022-03 | $6.67 | $4.79 | $1.88 | 25,436,293.0 | +13.40% |
| 2022-02 | $4.94 | $3.67 | $1.27 | 12,956,185.0 | +30.03% |
| 2022-01 | $4.13 | $3.10 | $1.03 | 13,356,913.0 | +19.94% |
0.14%
0.34%
자본화:
|
볼륨(24시간):