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

Historical Prices

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.