Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
2.540
+0.150 (6.28%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.36 | 2.61 | 2.34 | 2.42 | 2.42 | 5.22% | 1,306,553 |
| Apr 14, 2025 | 2.48 | 2.59 | 2.27 | 2.30 | 2.30 | -3.77% | 1,255,289 |
| Apr 11, 2025 | 2.49 | 2.55 | 2.30 | 2.39 | 2.39 | -3.24% | 1,670,782 |
| Apr 10, 2025 | 2.80 | 2.83 | 2.42 | 2.47 | 2.47 | -14.24% | 442,958 |
| Apr 9, 2025 | 2.55 | 2.92 | 2.49 | 2.88 | 2.88 | 9.51% | 1,060,798 |
| Apr 8, 2025 | 2.88 | 2.90 | 2.58 | 2.63 | 2.63 | -3.31% | 894,723 |
| Apr 7, 2025 | 2.81 | 2.98 | 2.67 | 2.72 | 2.72 | -6.53% | 1,075,125 |
| Apr 4, 2025 | 3.11 | 3.12 | 2.76 | 2.91 | 2.91 | -10.74% | 837,546 |
| Apr 3, 2025 | 3.50 | 3.55 | 3.25 | 3.26 | 3.26 | -11.89% | 1,326,588 |
| Apr 2, 2025 | 3.78 | 3.89 | 3.61 | 3.70 | 3.70 | -4.15% | 461,156 |
| Apr 1, 2025 | 3.74 | 3.88 | 3.68 | 3.86 | 3.86 | 3.21% | 292,729 |
| Mar 31, 2025 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -3.86% | 319,328 |
| Mar 28, 2025 | 3.98 | 4.03 | 3.86 | 3.89 | 3.89 | -2.99% | 295,733 |
| Mar 27, 2025 | 3.91 | 4.06 | 3.89 | 4.01 | 4.01 | 1.26% | 375,175 |
| Mar 26, 2025 | 3.77 | 3.97 | 3.77 | 3.96 | 3.96 | 6.45% | 755,257 |
| Mar 25, 2025 | 3.82 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 522,969 |
| Mar 24, 2025 | 3.77 | 3.88 | 3.76 | 3.80 | 3.80 | 1.33% | 463,324 |
| Mar 21, 2025 | 3.89 | 3.94 | 3.73 | 3.75 | 3.75 | -4.34% | 846,717 |
| Mar 20, 2025 | 3.96 | 3.99 | 3.86 | 3.92 | 3.92 | -1.51% | 282,685 |
| Mar 19, 2025 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 1.79% | 231,594 |
| Mar 18, 2025 | 3.86 | 3.95 | 3.84 | 3.91 | 3.91 | 1.56% | 386,782 |
| Mar 17, 2025 | 3.85 | 4.01 | 3.84 | 3.85 | 3.85 | -0.26% | 561,492 |
| Mar 14, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.86 | 2.93% | 470,109 |
| Mar 13, 2025 | 3.93 | 3.98 | 3.74 | 3.75 | 3.75 | -4.09% | 541,439 |
| Mar 12, 2025 | 4.12 | 4.12 | 3.73 | 3.91 | 3.91 | -3.22% | 794,055 |
| Mar 11, 2025 | 3.95 | 4.23 | 3.95 | 4.04 | 4.04 | 2.02% | 977,717 |
| Mar 10, 2025 | 3.84 | 4.14 | 3.78 | 3.96 | 3.96 | 4.49% | 1,119,715 |
| Mar 7, 2025 | 3.85 | 3.94 | 3.74 | 3.79 | 3.79 | -0.52% | 653,377 |
| Mar 6, 2025 | 3.89 | 4.07 | 3.54 | 3.81 | 3.81 | -14.19% | 950,220 |
| Mar 5, 2025 | 4.50 | 4.51 | 4.31 | 4.44 | 4.44 | -2.42% | 669,154 |
| Mar 4, 2025 | 4.59 | 4.63 | 4.46 | 4.55 | 4.55 | -2.57% | 524,410 |
| Mar 3, 2025 | 4.93 | 4.94 | 4.62 | 4.67 | 4.67 | -3.71% | 522,996 |
| Feb 28, 2025 | 4.87 | 4.92 | 4.75 | 4.85 | 4.85 | -0.21% | 407,024 |
| Feb 27, 2025 | 4.88 | 4.88 | 4.73 | 4.86 | 4.86 | - | 350,445 |
| Feb 26, 2025 | 4.87 | 4.92 | 4.78 | 4.86 | 4.86 | 0.62% | 454,183 |
| Feb 25, 2025 | 5.06 | 5.06 | 4.77 | 4.83 | 4.83 | -3.78% | 600,160 |
| Feb 24, 2025 | 5.11 | 5.13 | 5.00 | 5.02 | 5.02 | -0.59% | 345,225 |
| Feb 21, 2025 | 5.26 | 5.26 | 5.01 | 5.05 | 5.05 | -3.63% | 331,451 |
| Feb 20, 2025 | 5.26 | 5.31 | 5.18 | 5.24 | 5.24 | -1.32% | 266,881 |
| Feb 19, 2025 | 5.22 | 5.32 | 5.22 | 5.31 | 5.31 | 1.72% | 201,233 |
| Feb 18, 2025 | 5.30 | 5.38 | 5.21 | 5.22 | 5.22 | -1.69% | 249,803 |
| Feb 14, 2025 | 5.19 | 5.33 | 5.19 | 5.31 | 5.31 | 2.51% | 179,775 |
| Feb 13, 2025 | 5.10 | 5.20 | 5.07 | 5.18 | 5.18 | 0.97% | 351,900 |
| Feb 12, 2025 | 5.29 | 5.31 | 5.12 | 5.13 | 5.13 | -3.93% | 218,346 |