Amplify Energy Corp (NY: AMPY )

4.400 +0.450 (+11.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.940 4.200 3.920 4.180 378,200 +0.13(+3.21%)
Feb 27, 2020 4.220 4.260 3.980 4.050 507,784 -0.28(-6.47%)
Feb 26, 2020 4.660 4.665 4.300 4.330 329,259 -0.32(-6.88%)
Feb 25, 2020 5.110 5.110 4.600 4.650 306,726 -0.41(-8.10%)
Feb 24, 2020 5.410 5.410 5.060 5.060 250,261 -0.45(-8.17%)
Feb 21, 2020 5.600 5.600 5.420 5.510 254,600 -0.13(-2.30%)
Feb 20, 2020 5.500 5.790 5.500 5.640 329,342 +0.15(+2.73%)
Feb 19, 2020 5.500 5.520 5.410 5.490 173,146 +0.06(+1.10%)
Feb 18, 2020 5.500 5.570 5.410 5.430 103,523 -0.11(-1.99%)
Feb 14, 2020 5.850 5.860 5.520 5.540 137,700 -0.25(-4.32%)
Feb 13, 2020 5.710 5.890 5.650 5.790 174,791 +0.11(+1.94%)
Feb 12, 2020 5.440 5.760 5.400 5.680 239,735 +0.39(+7.37%)
Feb 11, 2020 5.350 5.419 5.250 5.290 233,411 +0.08(+1.54%)
Feb 10, 2020 5.370 5.370 5.170 5.210 160,760 -0.20(-3.70%)
Feb 07, 2020 5.560 5.603 5.370 5.410 132,000 -0.19(-3.39%)
Feb 06, 2020 5.730 5.790 5.530 5.600 166,492 -0.09(-1.58%)
Feb 05, 2020 5.450 5.790 5.450 5.690 259,290 +0.31(+5.76%)
Feb 04, 2020 5.270 5.440 5.220 5.380 203,698 +0.19(+3.66%)
Feb 03, 2020 5.400 5.440 5.180 5.190 187,737 -0.20(-3.71%)
Jan 31, 2020 5.560 5.560 5.327 5.390 186,800 -0.20(-3.58%)
Jan 30, 2020 5.590 5.635 5.390 5.590 234,280 -0.07(-1.24%)
Jan 29, 2020 5.910 5.950 5.640 5.660 212,714 -0.20(-3.41%)
Jan 28, 2020 5.820 5.900 5.700 5.860 233,253 +0.03(+0.51%)
Jan 27, 2020 5.930 5.990 5.800 5.830 135,372 -0.24(-3.95%)
Jan 24, 2020 6.460 6.460 6.000 6.070 276,700 -0.42(-6.47%)
Jan 23, 2020 6.980 6.980 6.330 6.490 411,785 -0.57(-8.07%)
Jan 22, 2020 7.170 7.170 6.870 7.060 277,860 -0.14(-1.94%)
Jan 21, 2020 7.190 7.300 7.090 7.200 230,264 -0.05(-0.69%)
Jan 17, 2020 7.490 7.580 7.250 7.250 179,300 -0.24(-3.20%)
Jan 16, 2020 7.200 7.500 7.140 7.490 198,755 +0.29(+4.03%)
Jan 15, 2020 7.130 7.220 6.970 7.200 104,801 +0.03(+0.42%)
Jan 14, 2020 7.080 7.250 6.960 7.170 108,400 +0.04(+0.56%)
Jan 13, 2020 6.960 7.140 6.820 7.130 154,990 +0.17(+2.44%)
Jan 10, 2020 7.200 7.200 6.920 6.960 185,100 -0.25(-3.47%)
Jan 09, 2020 7.240 7.240 6.930 7.210 172,285 -0.01(-0.14%)
Jan 08, 2020 7.180 7.250 6.810 7.220 480,049 +0.03(+0.42%)
Jan 07, 2020 7.320 7.320 7.040 7.190 132,855 -0.14(-1.91%)
Jan 06, 2020 6.800 7.360 6.800 7.330 310,862 +0.53(+7.79%)
Jan 03, 2020 6.660 6.850 6.554 6.800 157,300 +0.28(+4.29%)
Jan 02, 2020 6.670 6.690 6.450 6.520 130,478 -0.09(-1.36%)
Dec 31, 2019 6.620 6.680 6.490 6.610 207,500 +0.00(+0.00%)
Dec 30, 2019 6.410 6.690 6.380 6.610 323,664 +0.20(+3.12%)
Dec 27, 2019 6.600 6.630 6.400 6.410 138,000 -0.17(-2.58%)
Dec 26, 2019 6.780 6.780 6.560 6.580 195,055 -0.20(-2.95%)
Dec 24, 2019 6.830 6.860 6.720 6.780 83,900 -0.03(-0.44%)
Dec 23, 2019 7.080 7.120 6.730 6.810 265,695 -0.27(-3.81%)
Dec 20, 2019 7.060 7.120 6.900 7.080 893,100 +0.03(+0.43%)
Dec 19, 2019 7.000 7.230 7.000 7.050 244,421 +0.03(+0.43%)
Dec 18, 2019 6.940 7.160 6.910 7.020 284,160 +0.10(+1.45%)
Dec 17, 2019 6.510 7.030 6.460 6.920 429,966 +0.46(+7.12%)
Dec 16, 2019 6.410 6.550 6.350 6.460 388,625 +0.22(+3.53%)
Dec 13, 2019 6.230 6.600 6.090 6.240 509,900 +0.04(+0.65%)
Dec 12, 2019 5.620 6.340 5.600 6.200 422,067 +0.57(+10.12%)
Dec 11, 2019 5.710 5.810 5.600 5.630 249,616 -0.08(-1.40%)
Dec 10, 2019 5.510 5.730 5.410 5.710 253,858 +0.24(+4.39%)
Dec 09, 2019 5.380 5.530 5.220 5.470 294,386 +0.09(+1.67%)
Dec 06, 2019 5.250 5.440 5.150 5.380 311,900 +0.19(+3.66%)
Dec 05, 2019 5.260 5.340 5.170 5.190 200,377 +0.01(+0.19%)
Dec 04, 2019 5.160 5.260 5.110 5.180 293,115 +0.07(+1.37%)
Dec 03, 2019 5.290 5.290 4.910 5.110 553,872 -0.36(-6.58%)
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.