Amplify Energy Corp. AMPY
NYSE · United States · Energy Minerals
$4.32+0.11 (+2.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.31 | +2.38% | $4.22 | $4.34 | $4.19 | 156.65K |
| 2026-09-30 | $4.21 | +1.45% | $4.19 | $4.24 | $4.18 | 728.40K |
| 2026-09-29 | $4.15 | -0.95% | $4.14 | $4.24 | $4.10 | 435.40K |
| 2026-09-28 | $4.19 | -2.10% | $4.37 | $4.37 | $4.18 | 577.40K |
| 2026-09-25 | $4.28 | -1.38% | $4.27 | $4.30 | $4.21 | 461.00K |
| 2026-09-24 | $4.34 | +2.60% | $4.28 | $4.38 | $4.25 | 676.70K |
| 2026-09-23 | $4.23 | 0.00% | $4.28 | $4.31 | $4.21 | 572.50K |
| 2026-09-22 | $4.23 | -1.86% | $4.27 | $4.33 | $4.22 | 364.80K |
| 2026-09-21 | $4.31 | -4.22% | $4.42 | $4.44 | $4.30 | 449.20K |
| 2026-09-18 | $4.50 | -1.32% | $4.55 | $4.59 | $4.45 | 566.70K |
| 2026-09-17 | $4.56 | 0.00% | $4.50 | $4.60 | $4.50 | 357.50K |
| 2026-09-16 | $4.56 | -7.51% | $4.85 | $4.87 | $4.53 | 610.30K |
| 2026-09-15 | $4.93 | +2.49% | $4.81 | $5.01 | $4.80 | 544.90K |
| 2026-09-14 | $4.81 | -2.43% | $4.99 | $5.08 | $4.81 | 774.90K |
| 2026-09-11 | $4.93 | -0.60% | $4.92 | $5.00 | $4.91 | 463.90K |
| 2026-09-10 | $4.96 | +0.81% | $5.00 | $5.06 | $4.91 | 590.80K |
| 2026-09-09 | $4.92 | -0.40% | $5.01 | $5.05 | $4.91 | 618.90K |
| 2026-09-08 | $4.94 | +0.82% | $4.98 | $5.04 | $4.93 | 571.60K |
| 2026-09-04 | $4.90 | 0.00% | $4.83 | $4.92 | $4.78 | 457.50K |
| 2026-09-03 | $4.90 | -2.00% | $5.02 | $5.02 | $4.86 | 450.00K |
| 2026-09-02 | $5.00 | +0.20% | $4.91 | $5.04 | $4.90 | 708.00K |
| 2026-09-01 | $4.99 | +1.42% | $4.96 | $5.01 | $4.88 | 654.00K |
| 2026-08-31 | $4.92 | +3.36% | $4.86 | $4.94 | $4.73 | 750.40K |
| 2026-08-28 | $4.76 | +1.06% | $4.70 | $4.80 | $4.66 | 475.80K |
| 2026-08-27 | $4.71 | +2.84% | $4.56 | $4.75 | $4.51 | 570.40K |
| 2026-08-26 | $4.58 | -1.93% | $4.60 | $4.66 | $4.56 | 439.30K |
| 2026-08-25 | $4.67 | -2.30% | $4.66 | $4.76 | $4.61 | 556.40K |
| 2026-08-24 | $4.78 | -0.83% | $4.81 | $4.93 | $4.73 | 808.80K |
| 2026-08-21 | $4.82 | -1.83% | $4.90 | $4.96 | $4.82 | 859.70K |
| 2026-08-20 | $4.91 | +2.51% | $4.90 | $4.99 | $4.82 | 556.20K |
| 2026-08-19 | $4.79 | -0.62% | $4.88 | $5.01 | $4.77 | 714.30K |
| 2026-08-18 | $4.82 | 0.00% | $4.91 | $4.94 | $4.79 | 625.40K |
| 2026-08-17 | $4.82 | +0.84% | $4.86 | $4.94 | $4.80 | 947.80K |
| 2026-08-14 | $4.78 | -1.04% | $4.94 | $4.98 | $4.55 | 2.14M |
| 2026-08-13 | $4.83 | +10.02% | $4.72 | $5.08 | $4.64 | 5.47M |
| 2026-08-12 | $4.39 | -2.66% | $4.45 | $4.54 | $4.35 | 708.60K |
| 2026-08-11 | $4.51 | +8.41% | $4.40 | $4.56 | $4.27 | 1.28M |
| 2026-08-10 | $4.16 | +3.23% | $4.09 | $4.21 | $4.05 | 289.20K |
| 2026-08-07 | $4.03 | -1.23% | $4.06 | $4.15 | $4.01 | 278.50K |
| 2026-08-06 | $4.08 | +5.15% | $3.92 | $4.13 | $3.88 | 773.40K |
| 2026-08-05 | $3.88 | -2.51% | $3.96 | $3.99 | $3.82 | 524.30K |
| 2026-08-04 | $3.98 | -0.75% | $3.95 | $4.09 | $3.91 | 616.20K |
| 2026-08-03 | $4.01 | +2.56% | $3.82 | $4.07 | $3.78 | 720.00K |
| 2026-07-31 | $3.91 | +4.27% | $3.77 | $3.93 | $3.69 | 389.90K |
| 2026-07-30 | $3.75 | -1.83% | $3.80 | $3.85 | $3.74 | 430.80K |
| 2026-07-29 | $3.82 | +4.09% | $3.76 | $3.82 | $3.75 | 475.70K |
| 2026-07-28 | $3.67 | -2.13% | $3.81 | $3.81 | $3.65 | 746.70K |
| 2026-07-27 | $3.75 | -4.82% | $3.76 | $3.85 | $3.69 | 617.20K |
| 2026-07-24 | $3.94 | -4.60% | $4.12 | $4.13 | $3.94 | 566.70K |
| 2026-07-23 | $4.13 | +0.73% | $4.19 | $4.20 | $4.07 | 859.10K |
| 2026-07-22 | $4.10 | +1.74% | $4.08 | $4.19 | $4.06 | 526.20K |
| 2026-07-21 | $4.03 | +2.54% | $3.99 | $4.12 | $3.95 | 939.80K |
| 2026-07-20 | $3.93 | -0.25% | $3.89 | $3.99 | $3.84 | 546.20K |
| 2026-07-17 | $3.94 | -0.76% | $4.05 | $4.08 | $3.91 | 540.00K |
| 2026-07-16 | $3.97 | -0.75% | $4.01 | $4.07 | $3.97 | 473.70K |
| 2026-07-15 | $4.00 | -3.15% | $4.11 | $4.15 | $3.95 | 501.50K |
| 2026-07-14 | $4.13 | 0.00% | $4.17 | $4.23 | $4.08 | 562.70K |
| 2026-07-13 | $4.13 | +4.82% | $4.03 | $4.21 | $4.02 | 609.70K |
| 2026-07-10 | $3.94 | -3.19% | $4.04 | $4.08 | $3.91 | 602.10K |
| 2026-07-09 | $4.07 | +0.49% | $4.03 | $4.09 | $3.99 | 519.90K |
| 2026-07-08 | $4.05 | +1.76% | $4.04 | $4.15 | $4.02 | 747.40K |
| 2026-07-07 | $3.98 | +3.11% | $3.90 | $4.00 | $3.87 | 980.50K |
| 2026-07-06 | $3.86 | -3.50% | $4.00 | $4.04 | $3.86 | 604.50K |
| 2026-07-02 | $4.00 | +1.01% | $3.96 | $4.05 | $3.96 | 423.30K |
| 2026-07-01 | $3.96 | -0.50% | $3.97 | $4.05 | $3.95 | 599.10K |
| 2026-06-30 | $3.98 | -1.24% | $4.05 | $4.12 | $3.97 | 788.00K |
| 2026-06-29 | $4.03 | +2.28% | $3.95 | $4.07 | $3.92 | 705.20K |
| 2026-06-26 | $3.94 | -1.01% | $3.94 | $3.97 | $3.89 | 5.27M |
| 2026-06-25 | $3.98 | +0.25% | $3.94 | $4.07 | $3.89 | 1.04M |
| 2026-06-24 | $3.97 | +1.02% | $4.12 | $4.13 | $3.86 | 1.31M |
| 2026-06-23 | $3.93 | -2.72% | $4.04 | $4.08 | $3.91 | 825.60K |
| 2026-06-22 | $4.04 | -2.18% | $4.10 | $4.14 | $3.94 | 1.00M |
| 2026-06-18 | $4.13 | +1.47% | $4.05 | $4.13 | $3.95 | 645.20K |
| 2026-06-17 | $4.07 | -0.25% | $4.08 | $4.18 | $4.04 | 894.00K |
| 2026-06-16 | $4.08 | -0.97% | $4.03 | $4.10 | $4.02 | 626.50K |
| 2026-06-15 | $4.12 | -5.07% | $4.11 | $4.20 | $4.08 | 741.90K |
| 2026-06-12 | $4.34 | -0.91% | $4.30 | $4.47 | $4.30 | 556.00K |
| 2026-06-11 | $4.38 | -4.16% | $4.62 | $4.66 | $4.34 | 531.40K |
| 2026-06-10 | $4.57 | +3.39% | $4.50 | $4.63 | $4.50 | 413.50K |
| 2026-06-09 | $4.42 | -2.86% | $4.48 | $4.50 | $4.36 | 771.00K |
| 2026-06-08 | $4.55 | +4.12% | $4.44 | $4.55 | $4.44 | 892.20K |
| 2026-06-05 | $4.37 | -5.82% | $4.61 | $4.63 | $4.37 | 1.04M |
| 2026-06-04 | $4.64 | -1.07% | $4.64 | $4.72 | $4.62 | 452.00K |
| 2026-06-03 | $4.69 | -1.47% | $4.84 | $4.89 | $4.66 | 588.20K |
| 2026-06-02 | $4.76 | -0.21% | $4.77 | $4.84 | $4.71 | 534.50K |
| 2026-06-01 | $4.77 | +3.02% | $4.80 | $4.94 | $4.71 | 883.70K |
| 2026-05-29 | $4.63 | -1.07% | $4.64 | $4.68 | $4.60 | 491.50K |
| 2026-05-28 | $4.68 | +2.86% | $4.63 | $4.73 | $4.56 | 665.30K |
| 2026-05-27 | $4.55 | -4.21% | $4.61 | $4.69 | $4.51 | 622.60K |
| 2026-05-26 | $4.75 | -5.19% | $4.92 | $4.96 | $4.66 | 903.00K |