Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.400
+0.020 (0.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 3.60 | 3.73 | 3.60 | 3.68 | 3.68 | 1.38% | 385,883 |
| Aug 1, 2025 | 3.76 | 3.76 | 3.54 | 3.63 | 3.63 | -4.47% | 801,959 |
| Jul 31, 2025 | 3.66 | 3.82 | 3.66 | 3.80 | 3.80 | 2.43% | 666,287 |
| Jul 30, 2025 | 3.81 | 3.84 | 3.66 | 3.71 | 3.71 | -3.39% | 836,158 |
| Jul 29, 2025 | 3.91 | 3.92 | 3.67 | 3.84 | 3.84 | -2.29% | 682,953 |
| Jul 28, 2025 | 3.82 | 4.01 | 3.82 | 3.93 | 3.93 | 4.24% | 785,265 |
| Jul 25, 2025 | 3.86 | 3.87 | 3.73 | 3.77 | 3.77 | -2.33% | 488,516 |
| Jul 24, 2025 | 3.83 | 3.87 | 3.70 | 3.86 | 3.86 | 0.26% | 761,876 |
| Jul 23, 2025 | 3.91 | 3.98 | 3.77 | 3.85 | 3.85 | -2.04% | 768,713 |
| Jul 22, 2025 | 3.37 | 4.06 | 3.37 | 3.93 | 3.93 | 18.02% | 2,355,127 |
| Jul 21, 2025 | 3.27 | 3.38 | 3.26 | 3.33 | 3.33 | 2.15% | 869,421 |
| Jul 18, 2025 | 3.38 | 3.42 | 3.23 | 3.26 | 3.26 | -1.51% | 1,270,624 |
| Jul 17, 2025 | 3.24 | 3.36 | 3.21 | 3.31 | 3.31 | 2.48% | 1,010,353 |
| Jul 16, 2025 | 3.26 | 3.33 | 3.18 | 3.23 | 3.23 | - | 715,619 |
| Jul 15, 2025 | 3.35 | 3.40 | 3.23 | 3.23 | 3.23 | -3.87% | 522,635 |
| Jul 14, 2025 | 3.35 | 3.42 | 3.32 | 3.36 | 3.36 | -0.88% | 610,567 |
| Jul 11, 2025 | 3.38 | 3.48 | 3.32 | 3.39 | 3.39 | 0.30% | 537,075 |
| Jul 10, 2025 | 3.38 | 3.43 | 3.30 | 3.38 | 3.38 | -0.88% | 701,610 |
| Jul 9, 2025 | 3.40 | 3.47 | 3.34 | 3.41 | 3.41 | 1.19% | 461,774 |