Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
3.780
-0.110 (-2.83%)
Mar 31, 2025, 9:47 AM EDT - Market open
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.98 | 4.03 | 3.86 | 3.89 | 3.89 | -2.99% | 295,733 |
| Mar 27, 2025 | 3.91 | 4.06 | 3.89 | 4.01 | 4.01 | 1.26% | 375,175 |
| Mar 26, 2025 | 3.77 | 3.97 | 3.77 | 3.96 | 3.96 | 6.45% | 755,257 |
| Mar 25, 2025 | 3.82 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 522,969 |
| Mar 24, 2025 | 3.77 | 3.88 | 3.76 | 3.80 | 3.80 | 1.33% | 463,324 |
| Mar 21, 2025 | 3.89 | 3.94 | 3.73 | 3.75 | 3.75 | -4.34% | 846,717 |
| Mar 20, 2025 | 3.96 | 3.99 | 3.86 | 3.92 | 3.92 | -1.51% | 282,685 |
| Mar 19, 2025 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 1.79% | 231,594 |
| Mar 18, 2025 | 3.86 | 3.95 | 3.84 | 3.91 | 3.91 | 1.56% | 386,782 |
| Mar 17, 2025 | 3.85 | 4.01 | 3.84 | 3.85 | 3.85 | -0.26% | 561,492 |
| Mar 14, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.86 | 2.93% | 470,109 |
| Mar 13, 2025 | 3.93 | 3.98 | 3.74 | 3.75 | 3.75 | -4.09% | 541,439 |
| Mar 12, 2025 | 4.12 | 4.12 | 3.73 | 3.91 | 3.91 | -3.22% | 794,055 |
| Mar 11, 2025 | 3.95 | 4.23 | 3.95 | 4.04 | 4.04 | 2.02% | 977,717 |
| Mar 10, 2025 | 3.84 | 4.14 | 3.78 | 3.96 | 3.96 | 4.49% | 1,119,715 |
| Mar 7, 2025 | 3.85 | 3.94 | 3.74 | 3.79 | 3.79 | -0.52% | 653,377 |
| Mar 6, 2025 | 3.89 | 4.07 | 3.54 | 3.81 | 3.81 | -14.19% | 950,220 |
| Mar 5, 2025 | 4.50 | 4.51 | 4.31 | 4.44 | 4.44 | -2.42% | 669,154 |
| Mar 4, 2025 | 4.59 | 4.63 | 4.46 | 4.55 | 4.55 | -2.57% | 524,410 |
| Mar 3, 2025 | 4.93 | 4.94 | 4.62 | 4.67 | 4.67 | -3.71% | 522,996 |
| Feb 28, 2025 | 4.87 | 4.92 | 4.75 | 4.85 | 4.85 | -0.21% | 407,024 |
| Feb 27, 2025 | 4.88 | 4.88 | 4.73 | 4.86 | 4.86 | - | 350,445 |
| Feb 26, 2025 | 4.87 | 4.92 | 4.78 | 4.86 | 4.86 | 0.62% | 454,183 |
| Feb 25, 2025 | 5.06 | 5.06 | 4.77 | 4.83 | 4.83 | -3.78% | 600,160 |
| Feb 24, 2025 | 5.11 | 5.13 | 5.00 | 5.02 | 5.02 | -0.59% | 345,225 |
| 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 |