Skip to main content

Amplify Energy Corp (NY: AMPY )

6.610 +0.080 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.720 4.940 4.700 4.850 1,207,693 +0.15(+3.19%)
Feb 25, 2022 4.700 4.700 4.510 4.700 390,187 -0.02(-0.42%)
Feb 24, 2022 4.650 4.740 4.440 4.720 737,002 +0.19(+4.19%)
Feb 23, 2022 4.680 4.790 4.500 4.530 563,604 -0.07(-1.52%)
Feb 22, 2022 4.840 4.890 4.490 4.600 751,902 -0.14(-2.95%)
Feb 18, 2022 4.740 0 -0.04(-0.84%)
Feb 17, 2022 4.810 4.940 4.690 4.780 469,168 +0.03(+0.63%)
Feb 16, 2022 4.520 4.940 4.480 4.750 617,326 +0.29(+6.50%)
Feb 15, 2022 4.410 4.495 4.310 4.460 391,295 -0.11(-2.41%)
Feb 14, 2022 4.690 4.750 4.500 4.570 964,977 -0.05(-1.08%)
Feb 11, 2022 4.410 4.665 4.355 4.620 1,077,512 +0.32(+7.44%)
Feb 10, 2022 4.220 4.470 4.130 4.300 549,339 +0.06(+1.42%)
Feb 09, 2022 3.950 4.260 3.950 4.240 390,122 +0.29(+7.34%)
Feb 08, 2022 4.210 4.250 3.915 3.950 1,074,684 -0.31(-7.28%)
Feb 07, 2022 4.240 4.410 4.135 4.260 860,877 +0.05(+1.19%)
Feb 04, 2022 3.980 4.235 3.980 4.210 1,154,009 +0.29(+7.40%)
Feb 03, 2022 3.810 3.955 3.780 3.920 500,437 +0.03(+0.77%)
Feb 02, 2022 3.900 3.920 3.750 3.890 329,020 -0.06(-1.52%)
Feb 01, 2022 3.690 3.950 3.670 3.950 515,955 +0.22(+5.90%)
Jan 31, 2022 3.570 3.830 3.730 782,696 +0.13(+3.61%)
Jan 28, 2022 3.620 3.691 3.520 3.600 419,235 -0.05(-1.37%)
Jan 27, 2022 3.920 3.920 3.570 3.650 611,727 -0.11(-2.93%)
Jan 26, 2022 3.760 3.950 3.641 3.760 984,238 +0.12(+3.30%)
Jan 25, 2022 3.320 3.700 3.260 3.640 745,624 +0.26(+7.69%)
Jan 24, 2022 3.300 3.400 3.100 3.380 1,240,383 -0.07(-2.03%)
Jan 21, 2022 3.610 3.680 3.400 3.450 969,681 -0.27(-7.26%)
Jan 20, 2022 3.800 3.960 3.670 3.720 510,599 -0.08(-2.11%)
Jan 19, 2022 3.820 3.900 3.705 3.800 523,968 +0.03(+0.80%)
Jan 18, 2022 3.920 4.135 3.740 3.770 1,113,276 -0.10(-2.58%)
Jan 14, 2022 3.870 0 +0.29(+8.10%)
Jan 13, 2022 3.750 3.830 3.560 3.580 507,931 -0.11(-2.98%)
Jan 12, 2022 3.710 3.780 3.630 3.690 341,858 +0.03(+0.82%)
Jan 11, 2022 3.410 3.730 3.330 3.660 629,167 +0.30(+8.93%)
Jan 10, 2022 3.470 3.470 3.325 3.360 342,162 -0.09(-2.61%)
Jan 07, 2022 3.500 3.540 3.425 3.450 276,146 -0.03(-0.86%)
Jan 06, 2022 3.510 3.605 3.450 3.480 469,709 +0.11(+3.26%)
Jan 05, 2022 3.550 3.670 3.310 3.370 599,432 -0.17(-4.80%)
Jan 04, 2022 3.520 3.640 3.460 3.540 793,469 +0.06(+1.72%)
Jan 03, 2022 3.150 3.480 3.110 3.480 924,719 +0.37(+11.90%)
Dec 31, 2021 3.100 3.150 3.050 3.110 262,014 +0.00(+0.00%)
Dec 30, 2021 3.200 3.260 3.105 3.110 405,656 -0.06(-1.89%)
Dec 29, 2021 3.290 3.330 3.170 3.170 419,073 -0.14(-4.23%)
Dec 28, 2021 3.420 3.476 3.310 3.310 277,503 -0.11(-3.22%)
Dec 27, 2021 3.220 3.480 3.130 3.420 568,526 +0.20(+6.21%)
Dec 23, 2021 3.170 3.260 3.100 3.220 415,966 +0.05(+1.58%)
Dec 22, 2021 3.080 3.200 3.000 3.170 343,100 +0.10(+3.26%)
Dec 21, 2021 3.000 3.120 2.960 3.070 623,494 +0.19(+6.60%)
Dec 20, 2021 2.880 2.906 2.760 2.880 813,569 -0.06(-2.04%)
Dec 17, 2021 2.980 3.045 2.927 2.940 970,260 -0.15(-4.85%)
Dec 16, 2021 3.010 3.135 2.975 3.090 1,405,446 +0.09(+3.00%)
Dec 15, 2021 2.920 3.040 2.790 3.000 650,135 +0.06(+2.04%)
Dec 14, 2021 2.980 3.055 2.915 2.940 372,126 -0.05(-1.67%)
Dec 13, 2021 3.060 3.082 2.940 2.990 680,553 -0.12(-3.86%)
Dec 10, 2021 3.130 3.160 2.990 3.110 656,253 +0.01(+0.32%)
Dec 09, 2021 3.200 3.250 3.060 3.100 737,230 -0.19(-5.78%)
Dec 08, 2021 3.380 3.441 3.280 3.290 746,798 -0.10(-2.95%)
Dec 07, 2021 3.310 3.450 3.250 3.390 530,086 +0.14(+4.31%)
Dec 06, 2021 3.170 3.310 3.100 3.250 385,353 +0.08(+2.52%)
Dec 03, 2021 3.250 3.320 3.090 3.170 681,928 -0.05(-1.55%)
Dec 02, 2021 2.960 3.240 2.940 3.220 628,344 +0.26(+8.78%)
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.