Amplify Energy Corp (NY: AMPY )

4.450 +0.360 (+8.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.560 5.650 5.410 5.500 158,900 -0.04(-0.72%)
Nov 27, 2019 5.770 5.830 5.430 5.540 309,600 -0.21(-3.65%)
Nov 26, 2019 5.950 5.970 5.660 5.750 322,434 -0.16(-2.71%)
Nov 25, 2019 5.740 6.031 5.740 5.910 234,307 +0.11(+1.90%)
Nov 22, 2019 5.700 5.935 5.620 5.800 319,100 +0.21(+3.76%)
Nov 21, 2019 5.610 5.770 5.560 5.590 280,040 -0.11(-1.93%)
Nov 20, 2019 5.660 5.880 5.520 5.700 400,013 +0.00(+0.00%)
Nov 19, 2019 6.000 6.060 5.650 5.700 383,909 -0.39(-6.40%)
Nov 18, 2019 6.200 6.200 5.950 6.090 247,002 -0.05(-0.81%)
Nov 15, 2019 6.150 6.230 6.100 6.140 144,800 +0.03(+0.49%)
Nov 14, 2019 6.410 6.410 6.070 6.110 210,023 -0.11(-1.77%)
Nov 13, 2019 6.310 6.380 6.140 6.220 352,799 -0.17(-2.66%)
Nov 12, 2019 6.680 6.720 6.370 6.390 207,733 -0.27(-4.05%)
Nov 11, 2019 6.460 6.750 6.460 6.660 225,931 +0.13(+1.99%)
Nov 08, 2019 6.690 6.690 6.320 6.530 204,800 -0.05(-0.76%)
Nov 07, 2019 7.140 7.240 6.500 6.580 310,522 -0.55(-7.71%)
Nov 06, 2019 7.350 7.497 7.100 7.130 239,304 -0.49(-6.43%)
Nov 05, 2019 7.650 7.910 7.460 7.620 171,077 +0.00(+0.00%)
Nov 04, 2019 7.530 7.745 7.530 7.620 105,345 +0.14(+1.87%)
Nov 01, 2019 7.270 7.500 7.240 7.480 127,500 +0.23(+3.17%)
Oct 31, 2019 7.500 7.500 7.100 7.250 213,909 -0.27(-3.59%)
Oct 30, 2019 7.720 7.740 7.440 7.520 217,533 -0.21(-2.72%)
Oct 29, 2019 7.670 7.821 7.550 7.730 139,203 +0.03(+0.39%)
Oct 28, 2019 7.650 7.750 7.524 7.700 156,129 +0.10(+1.32%)
Oct 25, 2019 7.460 7.696 7.428 7.600 172,300 +0.12(+1.60%)
Oct 24, 2019 7.330 7.500 7.240 7.480 162,943 +0.18(+2.47%)
Oct 23, 2019 7.180 7.350 6.990 7.300 262,480 +0.12(+1.67%)
Oct 22, 2019 6.750 7.250 6.710 7.180 303,890 +0.48(+7.16%)
Oct 21, 2019 6.590 6.740 6.550 6.700 155,047 +0.09(+1.36%)
Oct 18, 2019 6.500 6.660 6.480 6.610 109,400 +0.08(+1.23%)
Oct 17, 2019 6.460 6.560 6.310 6.530 140,580 +0.12(+1.87%)
Oct 16, 2019 6.400 6.610 6.350 6.410 131,912 +0.01(+0.16%)
Oct 15, 2019 6.560 6.710 6.320 6.400 280,469 -0.18(-2.74%)
Oct 14, 2019 6.610 6.640 6.410 6.580 159,109 -0.10(-1.50%)
Oct 11, 2019 6.650 6.800 6.610 6.680 205,400 +0.12(+1.83%)
Oct 10, 2019 6.460 6.750 6.410 6.560 253,575 +0.09(+1.39%)
Oct 09, 2019 6.500 6.700 6.420 6.470 264,678 +0.03(+0.47%)
Oct 08, 2019 6.260 6.540 6.170 6.440 237,200 +0.14(+2.22%)
Oct 07, 2019 6.220 6.433 6.098 6.300 134,810 +0.04(+0.64%)
Oct 04, 2019 6.100 6.270 6.010 6.260 131,700 +0.16(+2.62%)
Oct 03, 2019 6.020 6.190 5.850 6.100 199,466 +0.06(+0.99%)
Oct 02, 2019 6.080 6.110 5.870 6.040 219,816 -0.10(-1.63%)
Oct 01, 2019 6.210 6.310 6.105 6.140 158,071 -0.03(-0.49%)
Sep 30, 2019 6.370 6.440 6.133 6.170 239,090 -0.24(-3.74%)
Sep 27, 2019 6.420 6.560 6.350 6.410 169,700 -0.07(-1.08%)
Sep 26, 2019 6.440 6.500 6.300 6.480 133,142 +0.04(+0.62%)
Sep 25, 2019 6.450 6.585 6.320 6.440 229,117 -0.04(-0.62%)
Sep 24, 2019 6.630 6.630 6.300 6.480 248,232 -0.16(-2.41%)
Sep 23, 2019 6.440 6.805 6.440 6.640 285,854 +0.13(+2.00%)
Sep 20, 2019 6.300 6.630 6.220 6.510 291,900 +0.21(+3.33%)
Sep 19, 2019 6.480 6.569 6.240 6.300 309,036 -0.15(-2.33%)
Sep 18, 2019 6.450 6.550 6.240 6.450 264,004 -0.07(-1.07%)
Sep 17, 2019 6.630 6.700 6.380 6.520 238,109 -0.15(-2.25%)
Sep 16, 2019 6.550 6.760 6.470 6.670 357,055 +0.45(+7.23%)
Sep 13, 2019 6.130 6.340 6.085 6.220 220,200 +0.13(+2.13%)
Sep 12, 2019 6.220 6.240 6.020 6.090 203,848 -0.20(-3.18%)
Sep 11, 2019 6.300 6.500 6.140 6.290 399,535 +0.01(+0.16%)
Sep 10, 2019 6.110 6.400 6.098 6.280 444,399 +0.24(+3.97%)
Sep 09, 2019 5.970 6.060 5.900 6.040 476,895 +0.06(+1.00%)
Sep 06, 2019 5.780 6.010 5.770 5.980 393,400 +0.20(+3.46%)
Sep 05, 2019 5.740 5.820 5.620 5.780 373,556 +0.15(+2.66%)
Sep 04, 2019 5.790 5.811 5.620 5.630 276,057 -0.03(-0.53%)
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.