Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.05
-0.19 (-3.63%)
Feb 21, 2025, 4:00 PM EST - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 5.37 | 5.49 | 5.33 | 5.34 | 5.34 | - | 201,720 |
| Feb 10, 2025 | 5.28 | 5.37 | 5.24 | 5.34 | 5.34 | 2.69% | 190,562 |
| Feb 7, 2025 | 5.30 | 5.33 | 5.19 | 5.20 | 5.20 | -1.70% | 373,950 |
| Feb 6, 2025 | 5.45 | 5.47 | 5.23 | 5.29 | 5.29 | -2.58% | 206,522 |
| Feb 5, 2025 | 5.43 | 5.46 | 5.31 | 5.43 | 5.43 | 0.18% | 191,066 |
| Feb 4, 2025 | 5.19 | 5.44 | 5.16 | 5.42 | 5.42 | 3.83% | 207,396 |
| Feb 3, 2025 | 5.35 | 5.39 | 5.21 | 5.22 | 5.22 | -2.25% | 445,185 |
| Jan 31, 2025 | 5.40 | 5.48 | 5.28 | 5.34 | 5.34 | -1.29% | 403,740 |
| Jan 30, 2025 | 5.53 | 5.53 | 5.38 | 5.41 | 5.41 | -1.64% | 297,263 |
| Jan 29, 2025 | 5.40 | 5.53 | 5.25 | 5.50 | 5.50 | 1.85% | 592,797 |
| Jan 28, 2025 | 5.38 | 5.44 | 5.21 | 5.40 | 5.40 | 0.75% | 644,832 |
| Jan 27, 2025 | 5.50 | 5.56 | 5.35 | 5.36 | 5.36 | -2.37% | 367,510 |
| Jan 24, 2025 | 5.73 | 5.73 | 5.49 | 5.49 | 5.49 | -3.85% | 501,259 |
| Jan 23, 2025 | 5.80 | 5.80 | 5.60 | 5.71 | 5.71 | -1.04% | 580,094 |
| Jan 22, 2025 | 5.74 | 5.83 | 5.72 | 5.77 | 5.77 | -0.52% | 335,201 |
| Jan 21, 2025 | 5.82 | 5.85 | 5.66 | 5.80 | 5.80 | -1.02% | 265,526 |
| Jan 17, 2025 | 5.88 | 5.91 | 5.74 | 5.86 | 5.86 | 0.17% | 315,378 |
| Jan 16, 2025 | 5.97 | 5.97 | 5.79 | 5.85 | 5.85 | -2.01% | 444,942 |
| Jan 15, 2025 | 6.25 | 6.35 | 5.82 | 5.97 | 5.97 | -7.87% | 1,159,665 |
| Jan 14, 2025 | 6.48 | 6.55 | 6.39 | 6.48 | 6.48 | -0.77% | 220,678 |
| Jan 13, 2025 | 6.34 | 6.62 | 6.34 | 6.53 | 6.53 | 3.49% | 250,846 |
| Jan 10, 2025 | 6.36 | 6.46 | 6.27 | 6.31 | 6.31 | 0.96% | 222,585 |
| Jan 8, 2025 | 6.23 | 6.29 | 6.16 | 6.25 | 6.25 | -0.16% | 175,999 |
| Jan 7, 2025 | 6.25 | 6.32 | 6.16 | 6.26 | 6.26 | 1.95% | 241,780 |
| Jan 6, 2025 | 6.22 | 6.31 | 6.11 | 6.14 | 6.14 | -0.32% | 287,889 |
| Jan 3, 2025 | 6.13 | 6.24 | 6.10 | 6.16 | 6.16 | 0.98% | 224,270 |
| Jan 2, 2025 | 6.10 | 6.20 | 6.04 | 6.10 | 6.10 | 1.67% | 370,300 |
| Dec 31, 2024 | 5.95 | 6.06 | 5.92 | 6.00 | 6.00 | 1.52% | 301,975 |
| Dec 30, 2024 | 5.74 | 5.97 | 5.72 | 5.91 | 5.91 | 3.32% | 355,457 |
| Dec 27, 2024 | 5.72 | 5.77 | 5.62 | 5.72 | 5.72 | 0.18% | 391,198 |
| Dec 26, 2024 | 5.80 | 5.80 | 5.66 | 5.71 | 5.71 | -1.21% | 283,551 |
| Dec 24, 2024 | 5.78 | 5.82 | 5.67 | 5.78 | 5.78 | 1.23% | 196,767 |
| Dec 23, 2024 | 5.71 | 5.84 | 5.65 | 5.71 | 5.71 | - | 306,071 |
| Dec 20, 2024 | 5.70 | 5.87 | 5.70 | 5.71 | 5.71 | -1.38% | 477,776 |
| Dec 19, 2024 | 5.99 | 5.99 | 5.76 | 5.79 | 5.79 | -1.19% | 291,139 |
| Dec 18, 2024 | 6.17 | 6.18 | 5.84 | 5.86 | 5.86 | -4.25% | 329,734 |
| Dec 17, 2024 | 6.08 | 6.12 | 5.96 | 6.12 | 6.12 | - | 262,267 |
| Dec 16, 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | -2.39% | 247,265 |
| Dec 13, 2024 | 6.28 | 6.29 | 6.20 | 6.27 | 6.27 | -0.48% | 176,157 |
| Dec 12, 2024 | 6.38 | 6.42 | 6.28 | 6.30 | 6.30 | -1.25% | 162,257 |
| Dec 11, 2024 | 6.32 | 6.39 | 6.26 | 6.38 | 6.38 | 1.27% | 172,479 |
| Dec 10, 2024 | 6.41 | 6.44 | 6.28 | 6.30 | 6.30 | -0.94% | 201,918 |
| Dec 9, 2024 | 6.39 | 6.55 | 6.34 | 6.36 | 6.36 | 0.63% | 187,886 |
| Dec 6, 2024 | 6.39 | 6.39 | 6.20 | 6.32 | 6.32 | -1.56% | 275,348 |
| Dec 5, 2024 | 6.45 | 6.57 | 6.32 | 6.42 | 6.42 | -0.31% | 355,099 |
| Dec 4, 2024 | 6.75 | 6.75 | 6.38 | 6.44 | 6.44 | -3.59% | 281,306 |
| Dec 3, 2024 | 6.70 | 6.71 | 6.58 | 6.68 | 6.68 | 0.91% | 185,439 |
| Dec 2, 2024 | 6.67 | 6.69 | 6.50 | 6.62 | 6.62 | -1.34% | 251,820 |
| Nov 29, 2024 | 6.75 | 6.79 | 6.68 | 6.71 | 6.71 | 0.60% | 72,386 |
| Nov 27, 2024 | 6.58 | 6.77 | 6.58 | 6.67 | 6.67 | 1.21% | 126,192 |
| Nov 26, 2024 | 6.74 | 6.74 | 6.55 | 6.59 | 6.59 | -2.23% | 167,073 |
| Nov 25, 2024 | 6.92 | 6.96 | 6.74 | 6.74 | 6.74 | -2.74% | 194,179 |
| Nov 22, 2024 | 6.74 | 7.10 | 6.74 | 6.93 | 6.93 | 2.36% | 409,068 |
| Nov 21, 2024 | 6.74 | 6.79 | 6.59 | 6.77 | 6.77 | 1.96% | 248,071 |
| Nov 20, 2024 | 6.56 | 6.65 | 6.50 | 6.64 | 6.64 | 1.22% | 210,040 |
| Nov 19, 2024 | 6.58 | 6.69 | 6.50 | 6.56 | 6.56 | -0.61% | 219,761 |
| Nov 18, 2024 | 6.71 | 6.79 | 6.60 | 6.60 | 6.60 | -0.15% | 218,578 |
| Nov 15, 2024 | 6.84 | 6.93 | 6.61 | 6.61 | 6.61 | -3.08% | 190,933 |
| Nov 14, 2024 | 6.67 | 6.88 | 6.62 | 6.82 | 6.82 | 3.02% | 240,897 |
| Nov 13, 2024 | 6.75 | 6.75 | 6.54 | 6.62 | 6.62 | -1.78% | 224,203 |
| Nov 12, 2024 | 6.84 | 6.88 | 6.68 | 6.74 | 6.74 | -0.88% | 233,437 |
| Nov 11, 2024 | 6.61 | 6.97 | 6.55 | 6.80 | 6.80 | 2.87% | 361,820 |
| Nov 8, 2024 | 6.87 | 6.87 | 6.60 | 6.61 | 6.61 | -3.78% | 359,653 |
| Nov 7, 2024 | 7.08 | 7.08 | 6.68 | 6.87 | 6.87 | -4.32% | 499,427 |
| Nov 6, 2024 | 7.06 | 7.23 | 6.90 | 7.18 | 7.18 | 6.69% | 589,571 |
| Nov 5, 2024 | 6.65 | 6.78 | 6.64 | 6.73 | 6.73 | 1.36% | 224,518 |
| Nov 4, 2024 | 6.57 | 6.70 | 6.56 | 6.64 | 6.64 | 1.53% | 156,498 |
| Nov 1, 2024 | 6.73 | 6.77 | 6.50 | 6.54 | 6.54 | -1.21% | 207,523 |
| Oct 31, 2024 | 6.80 | 6.85 | 6.59 | 6.62 | 6.62 | -1.34% | 213,069 |
| Oct 30, 2024 | 6.67 | 6.79 | 6.61 | 6.71 | 6.71 | 1.67% | 179,252 |
| Oct 29, 2024 | 6.54 | 6.61 | 6.49 | 6.60 | 6.60 | 0.46% | 129,285 |
| Oct 28, 2024 | 6.54 | 6.63 | 6.48 | 6.57 | 6.57 | -2.67% | 204,826 |
| Oct 25, 2024 | 6.84 | 6.87 | 6.67 | 6.75 | 6.75 | -0.59% | 176,398 |
| Oct 24, 2024 | 6.72 | 6.81 | 6.67 | 6.79 | 6.79 | 1.80% | 235,192 |
| Oct 23, 2024 | 6.62 | 6.68 | 6.54 | 6.67 | 6.67 | 0.30% | 261,972 |
| Oct 22, 2024 | 6.59 | 6.71 | 6.57 | 6.65 | 6.65 | 1.68% | 250,758 |
| Oct 21, 2024 | 6.61 | 6.64 | 6.50 | 6.54 | 6.54 | -0.15% | 195,464 |
| Oct 18, 2024 | 6.66 | 6.66 | 6.49 | 6.55 | 6.55 | -2.09% | 254,864 |
| Oct 17, 2024 | 6.56 | 6.70 | 6.49 | 6.69 | 6.69 | 1.98% | 206,560 |
| Oct 16, 2024 | 6.69 | 6.72 | 6.56 | 6.56 | 6.56 | -1.06% | 297,251 |
| Oct 15, 2024 | 6.69 | 6.74 | 6.55 | 6.63 | 6.63 | -4.05% | 385,342 |
| Oct 14, 2024 | 7.01 | 7.04 | 6.90 | 6.91 | 6.91 | -1.85% | 172,670 |
| Oct 11, 2024 | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | 2.03% | 245,352 |
| Oct 10, 2024 | 6.94 | 7.03 | 6.83 | 6.90 | 6.90 | -0.29% | 242,158 |
| Oct 9, 2024 | 6.91 | 6.97 | 6.83 | 6.92 | 6.92 | -1.28% | 176,829 |
| Oct 8, 2024 | 7.13 | 7.16 | 6.95 | 7.01 | 7.01 | -2.91% | 455,201 |
| Oct 7, 2024 | 7.10 | 7.35 | 7.08 | 7.22 | 7.22 | 1.83% | 339,609 |
| Oct 4, 2024 | 7.01 | 7.12 | 6.88 | 7.09 | 7.09 | 2.01% | 312,868 |
| Oct 3, 2024 | 6.75 | 6.97 | 6.68 | 6.95 | 6.95 | 3.12% | 421,565 |
| Oct 2, 2024 | 6.76 | 6.80 | 6.61 | 6.74 | 6.74 | 1.20% | 230,268 |
| Oct 1, 2024 | 6.48 | 6.74 | 6.43 | 6.66 | 6.66 | 1.99% | 301,284 |
| Sep 30, 2024 | 6.36 | 6.55 | 6.34 | 6.53 | 6.53 | 1.87% | 269,920 |
| Sep 27, 2024 | 6.36 | 6.45 | 6.30 | 6.41 | 6.41 | 2.56% | 252,959 |