Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
6.62
-0.09 (-1.34%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.80 | 6.84 | 6.59 | 6.63 | 6.63 | -1.27% | 85,671 |
| Oct 30, 2024 | 6.67 | 6.79 | 6.61 | 6.71 | 6.71 | 1.67% | 179,300 |
| Oct 29, 2024 | 6.54 | 6.61 | 6.49 | 6.60 | 6.60 | 0.46% | 129,300 |
| 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% | 176,400 |
| Oct 24, 2024 | 6.72 | 6.81 | 6.67 | 6.79 | 6.79 | 1.80% | 235,200 |
| Oct 23, 2024 | 6.62 | 6.68 | 6.54 | 6.67 | 6.67 | 0.30% | 262,000 |
| Oct 22, 2024 | 6.59 | 6.71 | 6.57 | 6.65 | 6.65 | 1.68% | 250,800 |
| Oct 21, 2024 | 6.61 | 6.64 | 6.50 | 6.54 | 6.54 | -0.15% | 195,500 |
| Oct 18, 2024 | 6.66 | 6.66 | 6.49 | 6.55 | 6.55 | -2.09% | 254,900 |
| Oct 17, 2024 | 6.56 | 6.70 | 6.49 | 6.69 | 6.69 | 1.98% | 206,600 |
| 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% | 172,700 |
| Oct 11, 2024 | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | 2.03% | 245,400 |
| Oct 10, 2024 | 6.94 | 7.03 | 6.83 | 6.90 | 6.90 | -0.29% | 242,200 |
| 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% | 312,900 |
| Oct 3, 2024 | 6.75 | 6.97 | 6.68 | 6.95 | 6.95 | 3.12% | 421,600 |
| Oct 2, 2024 | 6.76 | 6.80 | 6.61 | 6.74 | 6.74 | 1.20% | 230,300 |
| Oct 1, 2024 | 6.48 | 6.74 | 6.43 | 6.66 | 6.66 | 1.99% | 301,300 |
| 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% | 253,000 |
| Sep 26, 2024 | 6.34 | 6.43 | 6.22 | 6.25 | 6.25 | -3.25% | 425,813 |
| Sep 25, 2024 | 6.58 | 6.62 | 6.41 | 6.46 | 6.46 | -1.97% | 253,333 |
| Sep 24, 2024 | 6.77 | 6.77 | 6.59 | 6.59 | 6.59 | -1.05% | 241,631 |
| Sep 23, 2024 | 6.65 | 6.80 | 6.56 | 6.66 | 6.66 | 0.15% | 210,666 |
| Sep 20, 2024 | 6.66 | 6.70 | 6.56 | 6.65 | 6.65 | -1.19% | 677,548 |
| Sep 19, 2024 | 6.84 | 6.86 | 6.68 | 6.73 | 6.73 | 1.36% | 181,600 |
| Sep 18, 2024 | 6.73 | 6.94 | 6.64 | 6.64 | 6.64 | -1.63% | 253,438 |
| Sep 17, 2024 | 6.50 | 6.78 | 6.50 | 6.75 | 6.75 | 3.85% | 366,200 |
| Sep 16, 2024 | 6.44 | 6.53 | 6.34 | 6.50 | 6.50 | 2.36% | 192,143 |
| Sep 13, 2024 | 6.33 | 6.39 | 6.28 | 6.35 | 6.35 | 1.11% | 251,064 |
| Sep 12, 2024 | 6.32 | 6.38 | 6.21 | 6.28 | 6.28 | 0.16% | 396,700 |
| Sep 11, 2024 | 6.34 | 6.34 | 6.12 | 6.27 | 6.27 | -1.42% | 356,618 |
| Sep 10, 2024 | 6.29 | 6.37 | 6.17 | 6.36 | 6.36 | 0.79% | 360,511 |
| Sep 9, 2024 | 6.33 | 6.48 | 6.27 | 6.31 | 6.31 | -0.16% | 276,300 |
| Sep 6, 2024 | 6.48 | 6.52 | 6.23 | 6.32 | 6.32 | -2.47% | 321,434 |
| Sep 5, 2024 | 6.47 | 6.55 | 6.44 | 6.48 | 6.48 | 0.62% | 264,732 |
| Sep 4, 2024 | 6.70 | 6.76 | 6.43 | 6.44 | 6.44 | -3.88% | 505,708 |
| Sep 3, 2024 | 6.92 | 6.93 | 6.63 | 6.70 | 6.70 | -6.03% | 498,371 |
| Aug 30, 2024 | 7.08 | 7.14 | 7.04 | 7.13 | 7.13 | -0.70% | 204,700 |
| Aug 29, 2024 | 7.08 | 7.22 | 7.07 | 7.18 | 7.18 | 1.70% | 261,900 |
| Aug 28, 2024 | 6.96 | 7.07 | 6.92 | 7.06 | 7.06 | 0.14% | 256,900 |
| Aug 27, 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 285,132 |
| Aug 26, 2024 | 7.29 | 7.33 | 7.10 | 7.10 | 7.10 | -0.70% | 298,824 |
| Aug 23, 2024 | 6.96 | 7.16 | 6.96 | 7.15 | 7.15 | 3.47% | 289,507 |
| Aug 22, 2024 | 7.00 | 7.03 | 6.89 | 6.91 | 6.91 | -1.29% | 280,100 |
| Aug 21, 2024 | 7.02 | 7.06 | 6.91 | 7.00 | 7.00 | - | 345,900 |
| Aug 20, 2024 | 7.17 | 7.17 | 6.97 | 7.00 | 7.00 | -2.23% | 362,620 |
| Aug 19, 2024 | 7.25 | 7.35 | 7.13 | 7.16 | 7.16 | -0.83% | 263,600 |
| Aug 16, 2024 | 7.16 | 7.29 | 7.13 | 7.22 | 7.22 | -0.14% | 312,900 |
| Aug 15, 2024 | 7.19 | 7.34 | 7.10 | 7.23 | 7.23 | 1.83% | 325,626 |
| Aug 14, 2024 | 6.99 | 7.10 | 6.86 | 7.10 | 7.10 | 1.57% | 488,234 |
| Aug 13, 2024 | 7.08 | 7.08 | 6.91 | 6.99 | 6.99 | -1.41% | 577,200 |
| Aug 12, 2024 | 7.25 | 7.26 | 7.01 | 7.09 | 7.09 | -1.66% | 631,254 |
| Aug 9, 2024 | 7.75 | 7.76 | 7.16 | 7.21 | 7.21 | -3.99% | 725,936 |
| Aug 8, 2024 | 7.05 | 7.71 | 7.05 | 7.51 | 7.51 | 15.54% | 1,271,341 |
| Aug 7, 2024 | 6.62 | 6.68 | 6.43 | 6.50 | 6.50 | 0.93% | 485,943 |
| Aug 6, 2024 | 6.27 | 6.54 | 6.18 | 6.44 | 6.44 | 2.71% | 511,102 |
| Aug 5, 2024 | 6.28 | 6.45 | 6.02 | 6.27 | 6.27 | -6.00% | 821,000 |
| Aug 2, 2024 | 7.00 | 7.05 | 6.63 | 6.67 | 6.67 | -7.23% | 660,600 |
| Aug 1, 2024 | 7.51 | 7.56 | 7.08 | 7.19 | 7.19 | -4.26% | 546,484 |
| Jul 31, 2024 | 7.49 | 7.59 | 7.36 | 7.51 | 7.51 | 1.35% | 413,717 |
| Jul 30, 2024 | 7.20 | 7.42 | 7.20 | 7.41 | 7.41 | 2.92% | 240,900 |
| Jul 29, 2024 | 7.82 | 7.82 | 7.13 | 7.20 | 7.20 | -7.57% | 705,507 |
| Jul 26, 2024 | 7.83 | 7.88 | 7.65 | 7.79 | 7.79 | - | 393,027 |
| Jul 25, 2024 | 7.74 | 8.00 | 7.69 | 7.79 | 7.79 | 0.91% | 363,900 |
| Jul 24, 2024 | 8.07 | 8.15 | 7.72 | 7.72 | 7.72 | -3.02% | 782,501 |
| Jul 23, 2024 | 7.59 | 8.15 | 7.58 | 7.96 | 7.96 | 4.60% | 1,786,434 |
| Jul 22, 2024 | 7.30 | 7.64 | 7.29 | 7.61 | 7.61 | 3.96% | 622,922 |
| Jul 19, 2024 | 7.37 | 7.37 | 7.19 | 7.32 | 7.32 | -0.54% | 303,566 |
| Jul 18, 2024 | 7.39 | 7.48 | 7.28 | 7.36 | 7.36 | -0.14% | 313,590 |
| Jul 17, 2024 | 7.30 | 7.53 | 7.29 | 7.37 | 7.37 | 0.41% | 595,155 |
| Jul 16, 2024 | 7.26 | 7.36 | 7.17 | 7.34 | 7.34 | 1.10% | 369,341 |
| Jul 15, 2024 | 7.25 | 7.36 | 7.14 | 7.26 | 7.26 | 0.83% | 549,907 |
| Jul 12, 2024 | 7.16 | 7.21 | 7.06 | 7.20 | 7.20 | 0.98% | 493,328 |
| Jul 11, 2024 | 6.97 | 7.21 | 6.93 | 7.13 | 7.13 | 3.03% | 459,197 |
| Jul 10, 2024 | 6.79 | 6.93 | 6.68 | 6.92 | 6.92 | 2.37% | 445,486 |
| Jul 9, 2024 | 6.86 | 6.89 | 6.70 | 6.76 | 6.76 | -2.03% | 365,180 |
| Jul 8, 2024 | 6.75 | 6.91 | 6.71 | 6.90 | 6.90 | 2.22% | 291,628 |
| Jul 5, 2024 | 6.99 | 6.99 | 6.65 | 6.75 | 6.75 | -3.57% | 430,587 |
| Jul 3, 2024 | 6.83 | 7.03 | 6.81 | 7.00 | 7.00 | 2.79% | 335,100 |
| Jul 2, 2024 | 6.75 | 6.89 | 6.72 | 6.81 | 6.81 | 1.34% | 308,820 |
| Jul 1, 2024 | 6.82 | 6.89 | 6.66 | 6.72 | 6.72 | -0.88% | 356,141 |
| Jun 28, 2024 | 6.79 | 6.84 | 6.69 | 6.78 | 6.78 | 0.89% | 859,851 |
| Jun 27, 2024 | 6.66 | 6.73 | 6.58 | 6.72 | 6.72 | 1.05% | 296,860 |
| Jun 26, 2024 | 6.53 | 6.71 | 6.47 | 6.65 | 6.65 | 1.84% | 498,711 |
| Jun 25, 2024 | 6.40 | 6.58 | 6.29 | 6.53 | 6.53 | 1.08% | 482,334 |
| Jun 24, 2024 | 6.25 | 6.54 | 6.20 | 6.46 | 6.46 | 4.19% | 617,608 |
| Jun 21, 2024 | 6.18 | 6.26 | 6.08 | 6.20 | 6.20 | 0.98% | 671,763 |
| Jun 20, 2024 | 5.90 | 6.22 | 5.90 | 6.14 | 6.14 | 5.50% | 556,818 |
| Jun 18, 2024 | 5.88 | 5.99 | 5.82 | 5.82 | 5.82 | -0.51% | 336,603 |
| Jun 17, 2024 | 5.82 | 5.90 | 5.78 | 5.85 | 5.85 | 0.17% | 336,913 |
| Jun 14, 2024 | 5.82 | 5.97 | 5.77 | 5.84 | 5.84 | 0.86% | 366,225 |
| Jun 13, 2024 | 5.91 | 5.96 | 5.76 | 5.79 | 5.79 | -2.85% | 268,033 |
| Jun 12, 2024 | 6.25 | 6.27 | 5.95 | 5.96 | 5.96 | -3.40% | 329,664 |
| Jun 11, 2024 | 6.02 | 6.27 | 5.90 | 6.17 | 6.17 | 1.98% | 469,013 |