Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.680
+0.140 (3.08%)
At close: Nov 3, 2025, 4:00 PM EST
4.530
-0.150 (-3.21%)
Pre-market: Nov 4, 2025, 4:38 AM EST
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.50 | 4.72 | 4.44 | 4.68 | 4.68 | 3.08% | 616,255 |
| Oct 31, 2025 | 4.51 | 4.65 | 4.37 | 4.54 | 4.54 | 2.48% | 787,303 |
| Oct 30, 2025 | 4.41 | 4.50 | 4.28 | 4.43 | 4.43 | 0.23% | 695,896 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.36 | 4.42 | 4.42 | 2.08% | 1,347,382 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.25 | 4.33 | 4.33 | -4.63% | 1,073,338 |
| Oct 27, 2025 | 4.69 | 4.74 | 4.52 | 4.54 | 4.54 | -4.62% | 881,829 |
| Oct 24, 2025 | 4.81 | 4.88 | 4.67 | 4.76 | 4.76 | 0.21% | 786,093 |
| Oct 23, 2025 | 4.62 | 4.76 | 4.57 | 4.75 | 4.75 | 8.20% | 927,510 |
| Oct 22, 2025 | 4.27 | 4.45 | 4.22 | 4.39 | 4.39 | 4.28% | 1,002,876 |
| Oct 21, 2025 | 4.21 | 4.28 | 4.13 | 4.21 | 4.21 | -0.47% | 668,801 |
| Oct 20, 2025 | 4.20 | 4.33 | 4.17 | 4.23 | 4.23 | 0.71% | 906,494 |
| Oct 17, 2025 | 4.55 | 4.58 | 4.14 | 4.20 | 4.20 | -8.89% | 2,062,915 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.54 | 4.61 | 4.61 | -0.86% | 1,514,054 |
| Oct 15, 2025 | 4.50 | 4.74 | 4.35 | 4.65 | 4.65 | 6.16% | 2,683,618 |
| Oct 14, 2025 | 4.42 | 4.55 | 4.26 | 4.38 | 4.38 | -4.78% | 1,579,236 |
| Oct 13, 2025 | 4.76 | 4.80 | 4.54 | 4.60 | 4.60 | -2.13% | 2,272,359 |
| Oct 10, 2025 | 5.10 | 5.15 | 4.64 | 4.70 | 4.70 | -9.62% | 2,319,971 |
| Oct 9, 2025 | 5.19 | 5.44 | 5.07 | 5.20 | 5.20 | 0.58% | 1,318,930 |
| Oct 8, 2025 | 5.14 | 5.28 | 5.04 | 5.17 | 5.17 | 1.37% | 1,712,950 |
| Oct 7, 2025 | 5.05 | 5.12 | 4.86 | 5.10 | 5.10 | - | 1,421,698 |
| Oct 6, 2025 | 5.19 | 5.24 | 4.96 | 5.10 | 5.10 | 1.59% | 1,874,766 |
| Oct 3, 2025 | 4.92 | 5.06 | 4.82 | 5.02 | 5.02 | 3.51% | 1,947,178 |
| Oct 2, 2025 | 5.22 | 5.27 | 4.81 | 4.85 | 4.85 | -7.27% | 2,486,616 |
| Oct 1, 2025 | 5.13 | 5.30 | 5.04 | 5.23 | 5.23 | -0.38% | 1,507,889 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.20 | 5.25 | 5.25 | -4.37% | 1,613,323 |
| Sep 29, 2025 | 6.00 | 6.10 | 5.20 | 5.49 | 5.49 | -9.56% | 3,436,560 |
| Sep 26, 2025 | 6.55 | 6.55 | 5.94 | 6.07 | 6.07 | 3.94% | 7,478,368 |
| Sep 25, 2025 | 5.38 | 6.22 | 5.17 | 5.84 | 5.84 | 21.67% | 14,034,068 |
| Sep 24, 2025 | 4.74 | 4.83 | 4.73 | 4.80 | 4.80 | 3.67% | 543,661 |
| Sep 23, 2025 | 4.44 | 4.74 | 4.40 | 4.63 | 4.63 | 4.51% | 673,110 |
| Sep 22, 2025 | 4.43 | 4.45 | 4.19 | 4.43 | 4.43 | -0.89% | 497,453 |
| Sep 19, 2025 | 4.44 | 4.49 | 4.35 | 4.47 | 4.47 | -0.22% | 575,197 |
| Sep 18, 2025 | 4.45 | 4.49 | 4.27 | 4.48 | 4.48 | 1.82% | 523,679 |
| 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 |