Amplify Energy Corp (NY: AMPY )

3.000 +0.080 (+2.74%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.940 3.080 2.780 2.920 885,500 -0.12(-3.95%)
Feb 25, 2021 3.370 3.400 3.000 3.040 890,687 -0.28(-8.43%)
Feb 24, 2021 3.020 3.440 3.000 3.320 1,025,921 +0.26(+8.50%)
Feb 23, 2021 3.100 3.100 2.700 3.060 861,343 -0.05(-1.61%)
Feb 22, 2021 2.990 3.237 2.940 3.110 845,888 +0.14(+4.71%)
Feb 19, 2021 2.760 3.090 2.700 2.970 1,002,800 +0.22(+8.00%)
Feb 18, 2021 2.890 2.900 2.640 2.750 1,200,184 -0.25(-8.33%)
Feb 17, 2021 3.200 3.220 2.950 3.000 1,306,033 -0.24(-7.41%)
Feb 16, 2021 3.090 3.250 3.010 3.240 997,357 +0.27(+9.09%)
Feb 12, 2021 2.800 3.040 2.780 2.970 850,700 +0.07(+2.41%)
Feb 11, 2021 2.950 2.970 2.640 2.900 1,035,599 +0.02(+0.69%)
Feb 10, 2021 2.960 3.110 2.700 2.880 1,571,831 +0.02(+0.70%)
Feb 09, 2021 2.850 3.090 2.670 2.860 1,595,678 +0.02(+0.70%)
Feb 08, 2021 2.640 2.850 2.550 2.840 1,228,105 +0.29(+11.37%)
Feb 05, 2021 2.610 2.680 2.400 2.550 1,580,500 -0.09(-3.41%)
Feb 04, 2021 2.320 2.650 2.310 2.640 2,148,665 +0.32(+13.79%)
Feb 03, 2021 2.050 2.350 2.030 2.320 2,835,424 +0.29(+14.29%)
Feb 02, 2021 1.960 2.040 1.870 2.030 1,373,772 +0.16(+8.56%)
Feb 01, 2021 1.900 1.930 1.710 1.870 1,004,174 +0.06(+3.31%)
Jan 29, 2021 1.920 2.150 1.800 1.810 1,325,100 -0.12(-6.22%)
Jan 28, 2021 1.950 2.050 1.730 1.930 1,912,803 -0.01(-0.52%)
Jan 27, 2021 1.880 2.180 1.860 1.940 1,705,461 -0.04(-2.02%)
Jan 26, 2021 2.110 2.230 1.910 1.980 1,825,388 -0.12(-5.71%)
Jan 25, 2021 2.050 2.110 1.900 2.100 1,607,344 +0.10(+5.00%)
Jan 22, 2021 1.890 2.050 1.810 2.000 1,379,400 -0.02(-0.99%)
Jan 21, 2021 2.140 2.140 1.950 2.020 1,339,638 -0.15(-6.91%)
Jan 20, 2021 2.180 2.190 1.960 2.170 1,191,668 +0.02(+0.93%)
Jan 19, 2021 2.130 2.200 2.070 2.150 1,057,598 +0.10(+4.88%)
Jan 15, 2021 2.340 2.340 1.990 2.050 1,773,400 -0.12(-5.53%)
Jan 14, 2021 2.160 2.450 2.100 2.170 2,446,188 +0.02(+0.93%)
Jan 13, 2021 2.280 2.360 1.990 2.150 2,870,818 +0.05(+2.38%)
Jan 12, 2021 1.780 2.240 1.650 2.100 4,018,053 +0.39(+22.81%)
Jan 11, 2021 1.590 1.750 1.560 1.710 1,288,451 +0.09(+5.56%)
Jan 08, 2021 1.700 1.700 1.540 1.620 1,329,600 -0.02(-1.22%)
Jan 07, 2021 1.540 1.700 1.520 1.640 1,119,166 +0.16(+10.81%)
Jan 06, 2021 1.430 1.620 1.430 1.480 1,402,972 +0.07(+4.96%)
Jan 05, 2021 1.310 1.500 1.300 1.410 1,815,873 +0.14(+11.02%)
Jan 04, 2021 1.350 1.350 1.250 1.270 1,211,699 -0.04(-3.05%)
Dec 31, 2020 1.310 1.310 1.310 753,201 -0.05(-3.68%)
Dec 30, 2020 1.350 1.410 1.330 1.360 753,201 +0.03(+2.26%)
Dec 29, 2020 1.400 1.440 1.300 1.330 751,864 -0.07(-5.00%)
Dec 28, 2020 1.480 1.510 1.380 1.400 1,372,727 -0.07(-4.76%)
Dec 24, 2020 1.460 1.580 1.410 1.470 906,400 +0.01(+0.68%)
Dec 23, 2020 1.350 1.480 1.350 1.460 1,991,779 +0.11(+8.15%)
Dec 22, 2020 1.420 1.430 1.350 1.350 726,018 -0.06(-4.26%)
Dec 21, 2020 1.360 1.450 1.300 1.410 1,798,788 -0.09(-6.00%)
Dec 18, 2020 1.470 1.520 1.440 1.500 1,372,300 -0.01(-0.66%)
Dec 17, 2020 1.500 1.540 1.340 1.510 2,488,411 +0.10(+7.09%)
Dec 16, 2020 1.250 1.480 1.210 1.410 3,406,094 +0.17(+13.71%)
Dec 15, 2020 1.190 1.320 1.140 1.240 1,835,564 +0.05(+4.20%)
Dec 14, 2020 1.240 1.250 1.130 1.190 1,944,885 +0.00(+0.00%)
Dec 11, 2020 1.240 1.240 1.160 1.190 5,035,500 -0.31(-20.67%)
Dec 10, 2020 1.370 1.650 1.330 1.500 2,010,058 +0.10(+7.14%)
Dec 09, 2020 1.400 1.420 1.300 1.400 733,857 +0.05(+3.70%)
Dec 08, 2020 1.320 1.380 1.300 1.350 553,878 -0.02(-1.46%)
Dec 07, 2020 1.470 1.480 1.300 1.370 960,916 -0.03(-2.14%)
Dec 04, 2020 1.200 1.440 1.200 1.400 1,622,000 +0.21(+17.65%)
Dec 03, 2020 1.110 1.200 1.080 1.190 635,121 +0.07(+6.25%)
Dec 02, 2020 1.080 1.200 1.010 1.120 867,261 +0.06(+5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.