Skip to main content
Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.71
-0.08 (-1.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Amplify Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.705.875.705.715.71-1.38%477,776
Dec 19, 20245.995.995.765.795.79-1.19%291,139
Dec 18, 20246.176.185.845.865.86-4.25%329,734
Dec 17, 20246.086.125.966.126.12-262,267
Dec 16, 20246.256.256.126.126.12-2.39%247,265
Dec 13, 20246.286.296.206.276.27-0.48%176,157
Dec 12, 20246.386.426.286.306.30-1.25%162,257
Dec 11, 20246.326.396.266.386.381.27%172,479
Dec 10, 20246.416.446.286.306.30-0.94%201,918
Dec 9, 20246.396.556.346.366.360.63%187,886
Dec 6, 20246.396.396.206.326.32-1.56%275,348
Dec 5, 20246.456.576.326.426.42-0.31%355,099
Dec 4, 20246.756.756.386.446.44-3.59%281,306
Dec 3, 20246.706.716.586.686.680.91%185,439
Dec 2, 20246.676.696.506.626.62-1.34%251,820
Nov 29, 20246.756.796.686.716.710.60%72,386
Nov 27, 20246.586.776.586.676.671.21%126,192
Nov 26, 20246.746.746.556.596.59-2.23%167,073
Nov 25, 20246.926.966.746.746.74-2.74%194,179
Nov 22, 20246.747.106.746.936.932.36%409,068
Nov 21, 20246.746.796.596.776.771.96%248,071
Nov 20, 20246.566.656.506.646.641.22%210,040
Nov 19, 20246.586.696.506.566.56-0.61%219,761
Nov 18, 20246.716.796.606.606.60-0.15%218,578
Nov 15, 20246.846.936.616.616.61-3.08%190,933
Nov 14, 20246.676.886.626.826.823.02%240,897
Nov 13, 20246.756.756.546.626.62-1.78%224,203
Nov 12, 20246.846.886.686.746.74-0.88%233,437
Nov 11, 20246.616.976.556.806.802.87%361,820
Nov 8, 20246.876.876.606.616.61-3.78%359,653
Nov 7, 20247.087.086.686.876.87-4.32%499,427
Nov 6, 20247.067.236.907.187.186.69%589,571
Nov 5, 20246.656.786.646.736.731.36%224,518
Nov 4, 20246.576.706.566.646.641.53%156,498
Nov 1, 20246.736.776.506.546.54-1.21%207,523
Oct 31, 20246.806.856.596.626.62-1.34%213,069
Oct 30, 20246.676.796.616.716.711.67%179,252
Oct 29, 20246.546.616.496.606.600.46%129,285
Oct 28, 20246.546.636.486.576.57-2.67%204,826
Oct 25, 20246.846.876.676.756.75-0.59%176,398
Oct 24, 20246.726.816.676.796.791.80%235,192
Oct 23, 20246.626.686.546.676.670.30%261,972
Oct 22, 20246.596.716.576.656.651.68%250,758
Oct 21, 20246.616.646.506.546.54-0.15%195,464
Oct 18, 20246.666.666.496.556.55-2.09%254,864
Oct 17, 20246.566.706.496.696.691.98%206,560
Oct 16, 20246.696.726.566.566.56-1.06%297,251
Oct 15, 20246.696.746.556.636.63-4.05%385,342
Oct 14, 20247.017.046.906.916.91-1.85%172,670
Oct 11, 20246.917.086.917.047.042.03%245,352
Oct 10, 20246.947.036.836.906.90-0.29%242,158
Oct 9, 20246.916.976.836.926.92-1.28%176,829
Oct 8, 20247.137.166.957.017.01-2.91%455,201
Oct 7, 20247.107.357.087.227.221.83%339,609
Oct 4, 20247.017.126.887.097.092.01%312,868
Oct 3, 20246.756.976.686.956.953.12%421,565
Oct 2, 20246.766.806.616.746.741.20%230,268
Oct 1, 20246.486.746.436.666.661.99%301,284
Sep 30, 20246.366.556.346.536.531.87%269,920
Sep 27, 20246.366.456.306.416.412.56%252,959
Sep 26, 20246.346.436.226.256.25-3.25%425,813
Sep 25, 20246.586.626.416.466.46-1.97%253,333
Sep 24, 20246.776.776.596.596.59-1.05%241,631
Sep 23, 20246.656.806.566.666.660.15%210,666
Sep 20, 20246.666.706.566.656.65-1.19%677,548
Sep 19, 20246.846.866.686.736.731.36%181,599
Sep 18, 20246.736.946.646.646.64-1.63%253,438
Sep 17, 20246.506.786.506.756.753.85%366,161
Sep 16, 20246.446.536.346.506.502.36%192,143
Sep 13, 20246.336.396.286.356.351.11%251,064
Sep 12, 20246.326.386.216.286.280.16%396,663
Sep 11, 20246.346.346.126.276.27-1.42%356,618
Sep 10, 20246.296.376.176.366.360.79%360,511
Sep 9, 20246.336.486.276.316.31-0.16%276,265
Sep 6, 20246.486.526.236.326.32-2.47%321,434
Sep 5, 20246.476.556.446.486.480.62%264,732
Sep 4, 20246.706.766.436.446.44-3.88%505,500
Sep 3, 20246.926.936.636.706.70-6.03%498,371
Aug 30, 20247.087.147.047.137.13-0.70%204,664
Aug 29, 20247.087.227.077.187.181.70%261,873
Aug 28, 20246.967.076.927.067.060.14%256,857
Aug 27, 20247.107.106.957.057.05-0.70%285,132
Aug 26, 20247.297.337.107.107.10-0.70%298,824
Aug 23, 20246.967.166.967.157.153.47%289,507
Aug 22, 20247.007.036.896.916.91-1.29%280,092
Aug 21, 20247.027.066.917.007.00-345,890
Aug 20, 20247.177.176.977.007.00-2.23%362,620
Aug 19, 20247.257.357.137.167.16-0.83%263,563
Aug 16, 20247.167.297.137.227.22-0.14%312,857
Aug 15, 20247.197.347.107.237.231.83%325,626
Aug 14, 20246.997.106.867.107.101.57%488,234
Aug 13, 20247.087.086.916.996.99-1.41%577,171
Aug 12, 20247.257.267.017.097.09-1.66%631,254
Aug 9, 20247.757.767.167.217.21-3.99%725,936
Aug 8, 20247.057.717.057.517.5115.54%1,271,341
Aug 7, 20246.626.686.436.506.500.93%485,943
Aug 6, 20246.276.546.186.446.442.71%511,102
Aug 5, 20246.286.456.026.276.27-6.00%820,985
Aug 2, 20247.007.056.636.676.67-7.23%660,599
Aug 1, 20247.517.567.087.197.19-4.26%546,484