Amplify Energy Corp (NY: AMPY )

4.090 +0.220 (+5.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 3.970 4.180 3.950 4.090 284,149 +0.22(+5.68%)
Sep 21, 2021 3.880 3.940 3.770 3.870 252,958 +0.04(+1.04%)
Sep 20, 2021 3.960 4.100 3.810 3.830 466,641 -0.35(-8.37%)
Sep 17, 2021 4.140 4.200 4.110 4.180 252,545 -0.01(-0.24%)
Sep 16, 2021 4.060 4.200 4.000 4.190 314,723 +0.09(+2.20%)
Sep 15, 2021 3.870 4.100 3.860 4.100 610,188 +0.31(+8.18%)
Sep 14, 2021 3.980 4.080 3.780 3.790 405,566 -0.09(-2.32%)
Sep 13, 2021 3.720 4.010 3.703 3.880 502,723 +0.26(+7.18%)
Sep 10, 2021 3.730 3.790 3.610 3.620 189,072 -0.04(-1.09%)
Sep 09, 2021 3.630 3.733 3.590 3.660 116,785 +0.01(+0.27%)
Sep 08, 2021 3.730 3.770 3.607 3.650 225,144 -0.08(-2.14%)
Sep 07, 2021 3.760 3.875 3.680 3.730 125,040 -0.06(-1.58%)
Sep 03, 2021 3.870 3.900 3.700 3.790 259,368 -0.03(-0.79%)
Sep 02, 2021 3.740 3.980 3.740 3.820 248,614 +0.10(+2.69%)
Sep 01, 2021 3.690 3.750 3.610 3.720 177,450 +0.06(+1.64%)
Aug 31, 2021 3.630 3.750 3.550 3.660 158,363 +0.04(+1.10%)
Aug 30, 2021 3.750 3.840 3.620 3.620 250,622 -0.17(-4.49%)
Aug 27, 2021 3.780 3.950 3.760 3.790 613,381 +0.04(+1.07%)
Aug 26, 2021 3.700 3.820 3.610 3.750 205,313 +0.02(+0.54%)
Aug 25, 2021 3.730 3.810 3.600 3.730 325,746 +0.07(+1.91%)
Aug 24, 2021 3.560 3.725 3.550 3.660 410,577 +0.17(+4.87%)
Aug 23, 2021 3.490 3.580 3.450 3.490 294,932 +0.16(+4.80%)
Aug 20, 2021 3.290 3.415 3.270 3.330 204,909 +0.00(+0.00%)
Aug 19, 2021 3.210 3.440 3.200 3.330 736,849 -0.15(-4.31%)
Aug 18, 2021 3.600 3.680 3.470 3.480 296,215 -0.10(-2.79%)
Aug 17, 2021 3.510 3.840 3.420 3.580 380,024 +0.02(+0.56%)
Aug 16, 2021 3.640 3.710 3.510 3.560 432,598 -0.24(-6.32%)
Aug 13, 2021 3.920 4.000 3.790 3.800 362,303 -0.14(-3.55%)
Aug 12, 2021 4.020 4.100 3.850 3.940 442,966 -0.18(-4.37%)
Aug 11, 2021 3.730 4.120 3.640 4.120 620,990 +0.35(+9.28%)
Aug 10, 2021 3.740 3.850 3.700 3.770 461,169 +0.05(+1.34%)
Aug 09, 2021 3.620 3.750 3.508 3.720 386,934 +0.02(+0.54%)
Aug 06, 2021 3.480 3.820 3.360 3.700 729,762 +0.28(+8.19%)
Aug 05, 2021 3.060 3.600 3.060 3.420 620,352 +0.40(+13.25%)
Aug 04, 2021 3.070 3.180 2.960 3.020 343,199 -0.15(-4.73%)
Aug 03, 2021 3.190 3.270 3.080 3.170 249,227 -0.06(-1.86%)
Aug 02, 2021 3.270 3.580 3.210 3.230 364,785 -0.06(-1.82%)
Jul 30, 2021 3.320 3.350 3.170 3.290 304,619 -0.06(-1.79%)
Jul 29, 2021 3.250 3.400 3.190 3.350 223,405 +0.15(+4.69%)
Jul 28, 2021 3.120 3.440 3.090 3.200 475,103 +0.16(+5.26%)
Jul 27, 2021 3.250 3.270 3.010 3.040 691,177 -0.26(-7.88%)
Jul 26, 2021 3.190 3.370 3.190 3.300 138,726 +0.13(+4.10%)
Jul 23, 2021 3.400 3.430 3.170 3.170 320,451 -0.21(-6.21%)
Jul 22, 2021 3.520 3.540 3.260 3.380 270,234 -0.12(-3.43%)
Jul 21, 2021 3.350 3.610 3.318 3.500 624,052 +0.27(+8.36%)
Jul 20, 2021 3.000 3.280 3.000 3.230 493,862 +0.24(+8.03%)
Jul 19, 2021 2.960 3.150 2.820 2.990 1,167,658 -0.22(-6.85%)
Jul 16, 2021 3.410 3.490 3.170 3.210 776,920 -0.17(-5.03%)
Jul 15, 2021 3.490 3.600 3.340 3.380 409,948 -0.16(-4.52%)
Jul 14, 2021 3.770 3.910 3.490 3.540 400,782 -0.22(-5.85%)
Jul 13, 2021 3.870 3.890 3.690 3.760 366,493 -0.13(-3.34%)
Jul 12, 2021 3.880 3.960 3.850 3.890 145,588 -0.06(-1.52%)
Jul 09, 2021 3.970 4.020 3.910 3.950 297,057 +0.05(+1.28%)
Jul 08, 2021 3.720 4.000 3.670 3.900 374,376 +0.00(+0.00%)
Jul 07, 2021 4.110 4.140 3.790 3.900 601,127 -0.23(-5.57%)
Jul 06, 2021 4.090 4.270 3.948 4.130 665,090 +0.06(+1.47%)
Jul 02, 2021 4.130 4.180 4.020 4.070 220,199 -0.08(-1.93%)
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.