Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.830
+0.050 (1.05%)
Jan 28, 2026, 4:00 PM EST - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | 1.05% | 579,919 |
| Jan 27, 2026 | 4.67 | 4.80 | 4.65 | 4.78 | 4.78 | 2.58% | 339,561 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.59 | 4.66 | 4.66 | -1.06% | 370,348 |
| Jan 23, 2026 | 4.70 | 4.82 | 4.67 | 4.71 | 4.71 | 1.95% | 512,702 |
| Jan 22, 2026 | 4.76 | 4.82 | 4.57 | 4.62 | 4.62 | -3.14% | 444,575 |
| Jan 21, 2026 | 4.79 | 4.95 | 4.70 | 4.77 | 4.77 | 2.58% | 547,576 |
| Jan 20, 2026 | 4.74 | 4.85 | 4.65 | 4.65 | 4.65 | -2.72% | 635,727 |
| Jan 16, 2026 | 4.85 | 4.86 | 4.74 | 4.78 | 4.78 | -0.42% | 523,377 |
| Jan 15, 2026 | 4.87 | 4.87 | 4.72 | 4.80 | 4.80 | -3.42% | 650,728 |
| Jan 14, 2026 | 4.90 | 5.13 | 4.88 | 4.97 | 4.97 | 2.90% | 781,283 |
| Jan 13, 2026 | 4.74 | 4.92 | 4.73 | 4.83 | 4.83 | 3.65% | 538,187 |
| Jan 12, 2026 | 4.57 | 4.77 | 4.51 | 4.66 | 4.66 | 1.53% | 492,752 |
| Jan 9, 2026 | 4.60 | 4.62 | 4.51 | 4.59 | 4.59 | 0.22% | 493,294 |
| Jan 8, 2026 | 4.42 | 4.65 | 4.42 | 4.58 | 4.58 | 4.57% | 889,644 |
| Jan 7, 2026 | 4.51 | 4.52 | 4.36 | 4.38 | 4.38 | -3.74% | 753,911 |
| Jan 6, 2026 | 4.52 | 4.58 | 4.42 | 4.55 | 4.55 | 1.11% | 507,258 |
| Jan 5, 2026 | 4.48 | 4.65 | 4.35 | 4.50 | 4.50 | -2.81% | 1,049,317 |
| Jan 2, 2026 | 4.58 | 4.66 | 4.51 | 4.63 | 4.63 | 1.31% | 622,033 |
| Dec 31, 2025 | 4.61 | 4.65 | 4.47 | 4.57 | 4.57 | -1.30% | 643,168 |
| Dec 30, 2025 | 4.65 | 4.72 | 4.58 | 4.63 | 4.63 | -0.22% | 655,292 |
| Dec 29, 2025 | 4.58 | 4.68 | 4.52 | 4.64 | 4.64 | 1.75% | 691,894 |
| Dec 26, 2025 | 4.69 | 4.69 | 4.51 | 4.56 | 4.56 | -3.18% | 630,317 |
| Dec 24, 2025 | 4.81 | 4.82 | 4.66 | 4.71 | 4.71 | -2.08% | 273,384 |
| Dec 23, 2025 | 4.81 | 4.86 | 4.71 | 4.81 | 4.81 | 0.42% | 453,647 |
| Dec 22, 2025 | 4.81 | 4.95 | 4.77 | 4.79 | 4.79 | 0.84% | 419,863 |
| Dec 19, 2025 | 4.63 | 4.77 | 4.63 | 4.75 | 4.75 | 3.49% | 696,328 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | -2.13% | 476,115 |
| Dec 17, 2025 | 4.67 | 4.71 | 4.59 | 4.69 | 4.69 | 2.18% | 378,800 |
| Dec 16, 2025 | 4.61 | 4.66 | 4.53 | 4.59 | 4.59 | -2.55% | 642,069 |
| Dec 15, 2025 | 4.88 | 4.90 | 4.65 | 4.71 | 4.71 | -2.89% | 754,727 |
| Dec 12, 2025 | 5.07 | 5.07 | 4.83 | 4.85 | 4.85 | -3.58% | 600,027 |
| Dec 11, 2025 | 5.12 | 5.16 | 4.97 | 5.03 | 5.03 | -3.27% | 627,994 |
| Dec 10, 2025 | 5.35 | 5.36 | 5.13 | 5.20 | 5.20 | -2.99% | 674,412 |
| Dec 9, 2025 | 5.23 | 5.38 | 5.20 | 5.36 | 5.36 | 2.68% | 571,741 |
| Dec 8, 2025 | 5.49 | 5.51 | 5.17 | 5.22 | 5.22 | -6.12% | 768,022 |
| Dec 5, 2025 | 5.66 | 5.76 | 5.55 | 5.56 | 5.56 | -1.94% | 665,550 |
| Dec 4, 2025 | 5.72 | 5.90 | 5.66 | 5.67 | 5.67 | -2.07% | 715,487 |
| Dec 3, 2025 | 5.71 | 5.86 | 5.68 | 5.79 | 5.79 | 2.66% | 576,528 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.59% | 690,746 |
| Dec 1, 2025 | 5.46 | 5.91 | 5.42 | 5.79 | 5.79 | 5.27% | 1,022,191 |
| Nov 28, 2025 | 5.33 | 5.57 | 5.29 | 5.50 | 5.50 | 3.77% | 340,332 |
| Nov 26, 2025 | 5.23 | 5.40 | 5.21 | 5.30 | 5.30 | 1.15% | 708,792 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.17 | 5.24 | 5.24 | -3.50% | 489,942 |
| Nov 24, 2025 | 5.33 | 5.44 | 5.21 | 5.43 | 5.43 | 2.07% | 647,848 |
| Nov 21, 2025 | 5.22 | 5.40 | 5.03 | 5.32 | 5.32 | 0.57% | 714,589 |
| Nov 20, 2025 | 5.33 | 5.60 | 5.26 | 5.29 | 5.29 | -0.19% | 838,076 |
| Nov 19, 2025 | 5.31 | 5.31 | 5.17 | 5.30 | 5.30 | -3.64% | 544,231 |
| Nov 18, 2025 | 5.26 | 5.58 | 5.21 | 5.50 | 5.50 | 3.97% | 786,749 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.26 | 5.29 | 5.29 | -8.32% | 789,288 |
| Nov 14, 2025 | 5.56 | 5.79 | 5.40 | 5.77 | 5.77 | 2.49% | 1,053,137 |