Skip to main content
Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
3.250
+0.010 (0.31%)
At close: Jun 5, 2025, 4:00 PM
3.250
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:38 PM EDT

Amplify Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.273.333.193.27-0.93%707,117
Jun 4, 20253.373.463.193.243.24-3.28%911,286
Jun 3, 20253.173.403.113.353.356.01%910,160
Jun 2, 20252.993.242.943.163.1610.10%1,370,824
May 30, 20252.843.052.842.872.872.14%882,569
May 29, 20252.802.832.712.812.811.81%487,191
May 28, 20252.702.822.662.762.762.22%1,027,478
May 27, 20252.732.752.672.702.70-447,445
May 23, 20252.642.712.622.702.700.75%402,650
May 22, 20252.632.692.602.682.680.37%425,129
May 21, 20252.642.752.622.672.67-628,529
May 20, 20252.702.712.602.672.67-0.74%463,151
May 19, 20252.872.872.682.692.69-7.56%863,641
May 16, 20252.923.002.822.912.91-457,916
May 15, 20252.902.942.822.912.91-2.35%432,616
May 14, 20253.163.162.902.982.98-7.17%760,470
May 13, 20252.973.252.903.213.219.56%1,265,511
May 12, 20253.073.182.932.932.931.38%823,841
May 9, 20252.912.992.852.892.89-501,691
May 8, 20252.762.992.722.892.897.43%669,308
May 7, 20252.692.782.612.692.691.13%1,113,385
May 6, 20252.652.822.612.662.662.31%769,120
May 5, 20252.702.752.602.602.60-6.14%595,585
May 2, 20252.772.782.642.772.771.47%796,330
May 1, 20252.572.832.562.732.735.00%730,776
Apr 30, 20252.762.772.532.602.60-8.13%1,118,430
Apr 29, 20252.922.932.732.832.83-3.41%1,601,466
Apr 28, 20253.143.292.922.932.938.92%10,170,512
Apr 25, 20252.482.702.482.692.695.91%2,006,051
Apr 24, 20252.402.552.392.542.546.28%464,588
Apr 23, 20252.512.542.382.392.39-2.45%509,152
Apr 22, 20252.462.472.362.452.452.51%659,201
Apr 21, 20252.502.512.372.392.39-6.64%581,417
Apr 17, 20252.602.632.492.562.561.59%823,050
Apr 16, 20252.422.682.392.522.524.13%812,854
Apr 15, 20252.362.612.342.422.425.22%1,306,553
Apr 14, 20252.482.592.272.302.30-3.77%1,255,289
Apr 11, 20252.492.552.302.392.39-3.24%1,670,782
Apr 10, 20252.802.832.422.472.47-14.24%442,958
Apr 9, 20252.552.922.492.882.889.51%1,060,798
Apr 8, 20252.882.902.582.632.63-3.31%894,723
Apr 7, 20252.812.982.672.722.72-6.53%1,075,125
Apr 4, 20253.113.122.762.912.91-10.74%837,546
Apr 3, 20253.503.553.253.263.26-11.89%1,326,588
Apr 2, 20253.783.893.613.703.70-4.15%461,156
Apr 1, 20253.743.883.683.863.863.21%292,729
Mar 31, 20253.853.853.743.743.74-3.86%319,328
Mar 28, 20253.984.033.863.893.89-2.99%295,733
Mar 27, 20253.914.063.894.014.011.26%375,175
Mar 26, 20253.773.973.773.963.966.45%755,257