Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.380
-0.220 (-4.78%)
At close: Oct 14, 2025, 4:00 PM EDT
4.370
-0.010 (-0.24%)
After-hours: Oct 14, 2025, 7:50 PM EDT
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.42 | 4.55 | 4.26 | 4.38 | 4.38 | -4.78% | 1,579,236 |
| Oct 13, 2025 | 4.76 | 4.80 | 4.54 | 4.60 | 4.60 | -2.13% | 2,272,359 |
| Oct 10, 2025 | 5.10 | 5.15 | 4.64 | 4.70 | 4.70 | -9.62% | 2,319,971 |
| Oct 9, 2025 | 5.19 | 5.44 | 5.07 | 5.20 | 5.20 | 0.58% | 1,318,930 |
| Oct 8, 2025 | 5.14 | 5.28 | 5.04 | 5.17 | 5.17 | 1.37% | 1,712,950 |
| Oct 7, 2025 | 5.05 | 5.12 | 4.86 | 5.10 | 5.10 | - | 1,421,698 |
| Oct 6, 2025 | 5.19 | 5.24 | 4.96 | 5.10 | 5.10 | 1.59% | 1,874,766 |
| Oct 3, 2025 | 4.92 | 5.06 | 4.82 | 5.02 | 5.02 | 3.51% | 1,947,178 |
| Oct 2, 2025 | 5.22 | 5.27 | 4.81 | 4.85 | 4.85 | -7.27% | 2,486,616 |
| Oct 1, 2025 | 5.13 | 5.30 | 5.04 | 5.23 | 5.23 | -0.38% | 1,507,889 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.20 | 5.25 | 5.25 | -4.37% | 1,613,323 |
| Sep 29, 2025 | 6.00 | 6.10 | 5.20 | 5.49 | 5.49 | -9.56% | 3,436,560 |
| Sep 26, 2025 | 6.55 | 6.55 | 5.94 | 6.07 | 6.07 | 3.94% | 7,478,368 |
| Sep 25, 2025 | 5.38 | 6.22 | 5.17 | 5.84 | 5.84 | 21.67% | 14,034,068 |
| Sep 24, 2025 | 4.74 | 4.83 | 4.73 | 4.80 | 4.80 | 3.67% | 543,661 |
| Sep 23, 2025 | 4.44 | 4.74 | 4.40 | 4.63 | 4.63 | 4.51% | 673,110 |
| Sep 22, 2025 | 4.43 | 4.45 | 4.19 | 4.43 | 4.43 | -0.89% | 497,453 |
| Sep 19, 2025 | 4.44 | 4.49 | 4.35 | 4.47 | 4.47 | -0.22% | 575,197 |
| Sep 18, 2025 | 4.45 | 4.49 | 4.27 | 4.48 | 4.48 | 1.82% | 523,679 |
| Sep 17, 2025 | 4.35 | 4.49 | 4.30 | 4.40 | 4.40 | 0.46% | 571,511 |
| Sep 16, 2025 | 4.02 | 4.46 | 3.98 | 4.38 | 4.38 | 8.15% | 879,056 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.91 | 4.05 | 4.05 | 2.27% | 251,608 |
| Sep 12, 2025 | 3.97 | 4.09 | 3.92 | 3.96 | 3.96 | -0.50% | 370,931 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.87 | 3.98 | 3.98 | 0.25% | 237,401 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.83 | 3.97 | 3.97 | 3.66% | 292,195 |
| Sep 9, 2025 | 3.75 | 3.99 | 3.75 | 3.83 | 3.83 | 2.68% | 584,801 |
| Sep 8, 2025 | 3.87 | 3.88 | 3.72 | 3.73 | 3.73 | -2.86% | 312,600 |
| Sep 5, 2025 | 3.93 | 4.01 | 3.80 | 3.84 | 3.84 | -3.76% | 230,662 |
| Sep 4, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 1.53% | 248,252 |
| Sep 3, 2025 | 4.12 | 4.19 | 3.92 | 3.93 | 3.93 | -5.76% | 510,972 |
| Sep 2, 2025 | 4.07 | 4.21 | 4.00 | 4.17 | 4.17 | 2.46% | 342,194 |
| Aug 29, 2025 | 4.06 | 4.12 | 4.03 | 4.07 | 4.07 | - | 333,633 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.93 | 4.07 | 4.07 | - | 383,746 |
| Aug 27, 2025 | 4.00 | 4.10 | 3.96 | 4.07 | 4.07 | 2.01% | 346,662 |
| Aug 26, 2025 | 4.10 | 4.14 | 3.96 | 3.99 | 3.99 | -3.62% | 347,903 |
| Aug 25, 2025 | 4.11 | 4.22 | 4.09 | 4.14 | 4.14 | 0.24% | 372,440 |
| Aug 22, 2025 | 3.99 | 4.19 | 3.98 | 4.13 | 4.13 | 4.03% | 462,225 |
| Aug 21, 2025 | 3.83 | 4.00 | 3.76 | 3.97 | 3.97 | 3.66% | 437,941 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.72 | 3.83 | 3.83 | 1.32% | 373,213 |
| Aug 19, 2025 | 4.02 | 4.08 | 3.76 | 3.78 | 3.78 | -5.74% | 617,324 |
| Aug 18, 2025 | 4.16 | 4.18 | 3.87 | 4.01 | 4.01 | -2.91% | 916,569 |
| Aug 15, 2025 | 4.06 | 4.13 | 3.94 | 4.13 | 4.13 | 4.56% | 1,216,687 |
| Aug 14, 2025 | 3.87 | 3.97 | 3.83 | 3.95 | 3.95 | 2.07% | 523,974 |
| Aug 13, 2025 | 3.71 | 3.98 | 3.71 | 3.87 | 3.87 | 3.75% | 946,368 |
| Aug 12, 2025 | 3.58 | 3.74 | 3.52 | 3.73 | 3.73 | 5.97% | 583,530 |
| Aug 11, 2025 | 3.61 | 3.64 | 3.48 | 3.52 | 3.52 | -1.12% | 431,786 |
| Aug 8, 2025 | 3.47 | 3.61 | 3.41 | 3.56 | 3.56 | 3.19% | 637,187 |
| Aug 7, 2025 | 3.69 | 4.02 | 3.45 | 3.45 | 3.45 | -8.24% | 1,309,840 |
| Aug 6, 2025 | 3.80 | 3.86 | 3.71 | 3.76 | 3.76 | -1.05% | 451,311 |
| Aug 5, 2025 | 3.67 | 3.82 | 3.67 | 3.80 | 3.80 | 3.26% | 526,098 |