Skip to main content
Login
Contact
Subscribe
Search form
Search
The Decatur Daily Democrat
Home
Forms
Delivery Concerns
News
Sports
Obituaries
Classifieds
Place an Ad
Classified Display Ads
Photos
Videos
Games
Entertainment
Local Guide
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Amplify Energy Corp
(NY:
AMPY
)
2.020
-0.150 (-6.91%)
Official Closing Price
Updated: 7:13 PM EST, Jan 21, 2021
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2020
1.030
1.080
1.010
1.060
504,127
+0.05(+4.95%)
Nov 30, 2020
1.090
1.090
0.9800
1.010
800,955
-0.08(-7.34%)
Nov 27, 2020
1.100
1.140
1.070
1.090
415,700
-0.06(-5.22%)
Nov 25, 2020
1.130
1.150
1.020
1.150
1,304,000
+0.01(+0.88%)
Nov 24, 2020
0.9900
1.150
0.9800
1.140
2,688,218
+0.22(+23.91%)
Nov 23, 2020
0.9300
0.9500
0.8900
0.9200
1,345,479
+0.02(+2.78%)
Nov 20, 2020
0.8800
0.9180
0.8800
0.8951
345,300
+0.01(+0.57%)
Nov 19, 2020
0.9300
0.9700
0.8800
0.8900
829,451
-0.04(-4.30%)
Nov 18, 2020
0.8800
1.020
0.8600
0.9300
1,566,670
+0.07(+7.83%)
Nov 17, 2020
0.8500
0.8800
0.8111
0.8625
445,642
+0.02(+2.68%)
Nov 16, 2020
0.8000
0.8800
0.8000
0.8400
1,029,699
+0.07(+9.09%)
Nov 13, 2020
0.7400
0.7712
0.7199
0.7700
432,900
+0.05(+6.94%)
Nov 12, 2020
0.7500
0.8000
0.6900
0.7200
472,606
-0.06(-7.69%)
Nov 11, 2020
0.8000
0.8300
0.7600
0.7800
423,473
-0.03(-3.70%)
Nov 10, 2020
0.8055
0.8198
0.7608
0.8100
572,435
+0.02(+2.53%)
Nov 09, 2020
0.7000
0.8600
0.6800
0.7900
2,882,113
+0.16(+25.44%)
Nov 06, 2020
0.6779
0.6779
0.6201
0.6298
477,500
-0.05(-7.38%)
Nov 05, 2020
0.6700
0.7100
0.6300
0.6800
699,655
+0.03(+3.83%)
Nov 04, 2020
0.6900
0.7000
0.6410
0.6549
300,988
-0.02(-2.25%)
Nov 03, 2020
0.6500
0.7200
0.6500
0.6700
834,206
+0.01(+1.90%)
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
.