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 (%)
Aug 31, 2020 1.220 1.250 1.170 1.220 414,395 -0.05(-3.94%)
Aug 28, 2020 1.210 1.285 1.160 1.270 508,700 +0.08(+6.72%)
Aug 27, 2020 1.150 1.190 1.110 1.190 641,673 +0.04(+3.48%)
Aug 26, 2020 1.110 1.170 1.110 1.150 381,625 +0.00(+0.00%)
Aug 25, 2020 1.120 1.150 1.080 1.150 421,119 +0.03(+2.68%)
Aug 24, 2020 1.050 1.140 1.020 1.120 916,525 +0.11(+10.89%)
Aug 21, 2020 1.070 1.100 0.9700 1.010 1,117,600 -0.06(-5.61%)
Aug 20, 2020 1.100 1.100 1.050 1.070 623,081 -0.04(-3.60%)
Aug 19, 2020 1.080 1.130 1.080 1.110 562,503 +0.03(+2.78%)
Aug 18, 2020 1.150 1.170 1.050 1.080 1,471,391 -0.06(-5.26%)
Aug 17, 2020 1.200 1.225 1.140 1.140 989,736 -0.07(-5.79%)
Aug 14, 2020 1.210 1.227 1.160 1.210 1,041,400 -0.01(-0.82%)
Aug 13, 2020 1.270 1.270 1.200 1.220 1,111,044 -0.01(-0.81%)
Aug 12, 2020 1.280 1.284 1.200 1.230 1,000,986 +0.01(+0.82%)
Aug 11, 2020 1.320 1.330 1.210 1.220 1,319,969 -0.03(-2.40%)
Aug 10, 2020 1.250 1.330 1.250 1.250 748,700 +0.00(+0.00%)
Aug 07, 2020 1.260 1.280 1.200 1.250 965,900 +0.03(+2.46%)
Aug 06, 2020 1.320 1.340 1.200 1.220 895,556 -0.10(-7.58%)
Aug 05, 2020 1.350 1.540 1.270 1.320 2,023,055 +0.05(+3.94%)
Aug 04, 2020 1.230 1.320 1.220 1.270 761,154 +0.04(+3.25%)
Aug 03, 2020 1.220 1.280 1.180 1.230 718,929 +0.01(+0.82%)
Jul 31, 2020 1.270 1.280 1.190 1.220 613,700 -0.03(-2.40%)
Jul 30, 2020 1.310 1.340 1.250 1.250 1,078,949 -0.05(-3.85%)
Jul 29, 2020 1.380 1.413 1.260 1.300 1,039,531 -0.09(-6.47%)
Jul 28, 2020 1.470 1.540 1.370 1.390 729,620 -0.08(-5.44%)
Jul 27, 2020 1.640 1.640 1.450 1.470 748,170 -0.10(-6.37%)
Jul 24, 2020 1.580 1.680 1.530 1.570 545,500 -0.01(-0.63%)
Jul 23, 2020 1.770 1.820 1.540 1.580 1,472,487 -0.27(-14.59%)
Jul 22, 2020 1.390 1.960 1.380 1.850 5,510,380 +0.46(+33.09%)
Jul 21, 2020 1.390 1.540 1.360 1.390 932,798 +0.07(+5.30%)
Jul 20, 2020 1.380 1.410 1.300 1.320 516,264 -0.06(-4.35%)
Jul 17, 2020 1.360 1.450 1.330 1.380 548,800 +0.11(+8.66%)
Jul 16, 2020 1.390 1.400 1.250 1.270 915,384 -0.19(-13.01%)
Jul 15, 2020 1.180 1.460 1.140 1.460 1,835,293 +0.34(+30.36%)
Jul 14, 2020 1.180 1.180 1.110 1.120 430,084 -0.03(-2.61%)
Jul 13, 2020 1.250 1.270 1.140 1.150 532,174 -0.09(-7.26%)
Jul 10, 2020 1.130 1.250 1.100 1.240 585,800 +0.10(+8.77%)
Jul 09, 2020 1.200 1.200 1.080 1.140 644,764 -0.02(-1.72%)
Jul 08, 2020 1.170 1.210 1.140 1.160 432,424 -0.03(-2.52%)
Jul 07, 2020 1.200 1.250 1.120 1.190 775,820 -0.01(-0.83%)
Jul 06, 2020 1.250 1.280 1.170 1.200 544,056 -0.04(-3.23%)
Jul 02, 2020 1.320 1.360 1.200 1.240 676,100 -0.01(-0.80%)
Jul 01, 2020 1.320 1.340 1.220 1.250 565,989 +0.02(+1.63%)
Jun 30, 2020 1.260 1.320 1.220 1.230 970,095 -0.03(-2.38%)
Jun 29, 2020 1.330 1.380 1.250 1.260 608,380 -0.07(-5.26%)
Jun 26, 2020 1.310 1.340 1.200 1.330 1,848,900 +0.01(+0.76%)
Jun 25, 2020 1.250 1.370 1.119 1.320 1,416,061 +0.01(+0.76%)
Jun 24, 2020 1.500 1.500 1.300 1.310 920,976 -0.20(-13.25%)
Jun 23, 2020 1.570 1.600 1.500 1.510 578,795 -0.03(-1.95%)
Jun 22, 2020 1.590 1.613 1.490 1.540 625,826 -0.05(-3.14%)
Jun 19, 2020 1.710 1.720 1.550 1.590 620,500 -0.05(-3.05%)
Jun 18, 2020 1.610 1.740 1.550 1.640 456,163 +0.05(+3.14%)
Jun 17, 2020 1.770 1.820 1.590 1.590 559,093 -0.16(-9.14%)
Jun 16, 2020 1.980 2.010 1.700 1.750 780,068 -0.06(-3.31%)
Jun 15, 2020 1.630 2.250 1.500 1.810 1,768,098 +0.12(+7.10%)
Jun 12, 2020 1.620 1.800 1.450 1.690 962,600 +0.22(+14.97%)
Jun 11, 2020 1.750 1.840 1.410 1.470 1,179,556 -0.49(-25.00%)
Jun 10, 2020 1.890 2.090 1.610 1.960 1,251,139 -0.04(-2.00%)
Jun 09, 2020 2.120 2.200 1.570 2.000 1,602,069 -0.23(-10.31%)
Jun 08, 2020 2.400 2.500 2.120 2.230 2,243,351 -0.01(-0.45%)
Jun 05, 2020 1.950 2.300 1.940 2.240 2,446,500 +0.40(+21.74%)
Jun 04, 2020 1.550 1.850 1.500 1.840 1,956,226 +0.44(+31.43%)
Jun 03, 2020 1.250 1.432 1.210 1.400 1,547,966 +0.21(+17.65%)
Jun 02, 2020 1.120 1.212 1.120 1.190 1,059,473 +0.07(+6.25%)
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.