Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
3.330
-0.150 (-4.31%)
Jun 27, 2025, 4:00 PM - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -4.31% | 6,931,807 |
| Jun 26, 2025 | 3.36 | 3.48 | 3.32 | 3.48 | 3.48 | 3.57% | 1,004,639 |
| Jun 25, 2025 | 3.35 | 3.56 | 3.28 | 3.36 | 3.36 | 5.33% | 1,312,873 |
| Jun 24, 2025 | 3.42 | 3.42 | 3.18 | 3.19 | 3.19 | -8.60% | 1,127,771 |
| Jun 23, 2025 | 3.75 | 3.81 | 3.46 | 3.49 | 3.49 | -4.64% | 1,892,119 |
| Jun 20, 2025 | 3.74 | 3.90 | 3.62 | 3.66 | 3.66 | -1.35% | 1,861,974 |
| Jun 18, 2025 | 3.68 | 3.84 | 3.61 | 3.71 | 3.71 | 0.82% | 1,077,295 |
| Jun 17, 2025 | 3.49 | 3.88 | 3.43 | 3.68 | 3.68 | 8.24% | 1,630,328 |
| Jun 16, 2025 | 3.53 | 3.58 | 3.32 | 3.40 | 3.40 | -4.49% | 1,125,806 |
| Jun 13, 2025 | 3.58 | 3.64 | 3.46 | 3.56 | 3.56 | 7.55% | 1,090,448 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.26 | 3.31 | 3.31 | -9.07% | 1,355,401 |
| Jun 11, 2025 | 3.53 | 3.67 | 3.45 | 3.64 | 3.64 | 5.20% | 1,668,012 |
| Jun 10, 2025 | 3.51 | 3.53 | 3.39 | 3.46 | 3.46 | - | 761,453 |
| Jun 9, 2025 | 3.58 | 3.59 | 3.43 | 3.46 | 3.46 | 6.46% | 973,073 |
| Jun 6, 2025 | 3.32 | 3.45 | 3.24 | 3.25 | 3.25 | - | 522,545 |
| Jun 5, 2025 | 3.28 | 3.34 | 3.18 | 3.25 | 3.25 | 0.31% | 775,563 |
| Jun 4, 2025 | 3.37 | 3.46 | 3.19 | 3.24 | 3.24 | -3.28% | 911,286 |
| Jun 3, 2025 | 3.17 | 3.40 | 3.11 | 3.35 | 3.35 | 6.01% | 910,160 |
| Jun 2, 2025 | 2.99 | 3.24 | 2.94 | 3.16 | 3.16 | 10.10% | 1,370,824 |
| May 30, 2025 | 2.84 | 3.05 | 2.84 | 2.87 | 2.87 | 2.14% | 882,569 |
| May 29, 2025 | 2.80 | 2.83 | 2.71 | 2.81 | 2.81 | 1.81% | 487,191 |
| May 28, 2025 | 2.70 | 2.82 | 2.66 | 2.76 | 2.76 | 2.22% | 1,027,478 |
| May 27, 2025 | 2.73 | 2.75 | 2.67 | 2.70 | 2.70 | - | 447,445 |
| May 23, 2025 | 2.64 | 2.71 | 2.62 | 2.70 | 2.70 | 0.75% | 402,650 |
| May 22, 2025 | 2.63 | 2.69 | 2.60 | 2.68 | 2.68 | 0.37% | 425,129 |
| May 21, 2025 | 2.64 | 2.75 | 2.62 | 2.67 | 2.67 | - | 628,529 |
| May 20, 2025 | 2.70 | 2.71 | 2.60 | 2.67 | 2.67 | -0.74% | 463,151 |
| May 19, 2025 | 2.87 | 2.87 | 2.68 | 2.69 | 2.69 | -7.56% | 863,641 |
| May 16, 2025 | 2.92 | 3.00 | 2.82 | 2.91 | 2.91 | - | 457,916 |
| May 15, 2025 | 2.90 | 2.94 | 2.82 | 2.91 | 2.91 | -2.35% | 432,616 |
| May 14, 2025 | 3.16 | 3.16 | 2.90 | 2.98 | 2.98 | -7.17% | 760,470 |
| May 13, 2025 | 2.97 | 3.25 | 2.90 | 3.21 | 3.21 | 9.56% | 1,265,511 |
| May 12, 2025 | 3.07 | 3.18 | 2.93 | 2.93 | 2.93 | 1.38% | 823,841 |
| May 9, 2025 | 2.91 | 2.99 | 2.85 | 2.89 | 2.89 | - | 501,691 |
| May 8, 2025 | 2.76 | 2.99 | 2.72 | 2.89 | 2.89 | 7.43% | 669,308 |
| May 7, 2025 | 2.69 | 2.78 | 2.61 | 2.69 | 2.69 | 1.13% | 1,113,385 |
| May 6, 2025 | 2.65 | 2.82 | 2.61 | 2.66 | 2.66 | 2.31% | 769,120 |
| May 5, 2025 | 2.70 | 2.75 | 2.60 | 2.60 | 2.60 | -6.14% | 595,585 |
| May 2, 2025 | 2.77 | 2.78 | 2.64 | 2.77 | 2.77 | 1.47% | 796,330 |
| May 1, 2025 | 2.57 | 2.83 | 2.56 | 2.73 | 2.73 | 5.00% | 730,776 |
| Apr 30, 2025 | 2.76 | 2.77 | 2.53 | 2.60 | 2.60 | -8.13% | 1,118,430 |
| Apr 29, 2025 | 2.92 | 2.93 | 2.73 | 2.83 | 2.83 | -3.41% | 1,601,466 |
| Apr 28, 2025 | 3.14 | 3.29 | 2.92 | 2.93 | 2.93 | 8.92% | 10,170,512 |
| Apr 25, 2025 | 2.48 | 2.70 | 2.48 | 2.69 | 2.69 | 5.91% | 2,006,051 |
| Apr 24, 2025 | 2.40 | 2.55 | 2.39 | 2.54 | 2.54 | 6.28% | 464,588 |
| Apr 23, 2025 | 2.51 | 2.54 | 2.38 | 2.39 | 2.39 | -2.45% | 509,152 |
| Apr 22, 2025 | 2.46 | 2.47 | 2.36 | 2.45 | 2.45 | 2.51% | 659,201 |
| Apr 21, 2025 | 2.50 | 2.51 | 2.37 | 2.39 | 2.39 | -6.64% | 581,417 |
| Apr 17, 2025 | 2.60 | 2.63 | 2.49 | 2.56 | 2.56 | 1.59% | 823,050 |
| Apr 16, 2025 | 2.42 | 2.68 | 2.39 | 2.52 | 2.52 | 4.13% | 812,854 |