Amplify Energy Corp (NY: AMPY )

3.620 -0.140 (-3.73%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 3.230 3.260 2.940 2.960 784,376 -0.20(-6.33%)
Nov 30, 2021 3.050 3.200 2.940 3.160 850,709 +0.01(+0.32%)
Nov 29, 2021 3.230 3.370 3.110 3.150 457,440 +0.01(+0.32%)
Nov 26, 2021 2.950 3.170 2.950 3.140 704,488 -0.15(-4.56%)
Nov 24, 2021 3.240 3.440 3.200 3.290 930,807 +0.05(+1.54%)
Nov 23, 2021 2.960 3.305 2.960 3.240 1,467,575 +0.29(+9.83%)
Nov 22, 2021 2.720 3.020 2.720 2.950 1,321,400 +0.28(+10.49%)
Nov 19, 2021 2.700 2.710 2.600 2.670 777,305 -0.10(-3.61%)
Nov 18, 2021 2.710 2.800 2.750 2.770 1,511,749 -0.06(-2.12%)
Nov 17, 2021 2.840 3.015 2.785 2.830 847,776 -0.07(-2.41%)
Nov 16, 2021 3.020 3.020 2.885 2.900 948,250 -0.13(-4.29%)
Nov 15, 2021 3.160 3.200 2.900 3.030 1,574,122 -0.10(-3.19%)
Nov 12, 2021 3.200 3.220 3.110 3.130 893,116 -0.06(-1.88%)
Nov 11, 2021 3.010 3.225 3.010 3.190 849,799 +0.05(+1.59%)
Nov 10, 2021 3.340 3.140 1,408,178 -0.21(-6.27%)
Nov 09, 2021 3.450 3.480 3.322 3.350 698,079 -0.10(-2.90%)
Nov 08, 2021 3.540 3.660 3.440 3.450 616,587 -0.06(-1.71%)
Nov 05, 2021 3.490 3.570 3.400 3.510 691,301 +0.07(+2.03%)
Nov 04, 2021 3.500 3.566 3.370 3.440 587,379 -0.04(-1.15%)
Nov 03, 2021 3.400 3.580 3.370 3.480 688,746 +0.00(+0.00%)
Nov 02, 2021 3.570 3.580 3.350 3.480 635,313 -0.04(-1.14%)
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.