Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.630
-0.050 (-1.07%)
May 29, 2026, 4:00 PM EDT - Market closed
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.64 | 4.68 | 4.60 | 4.63 | 4.63 | -1.07% | 491,280 |
| May 28, 2026 | 4.63 | 4.73 | 4.56 | 4.68 | 4.68 | 2.86% | 665,342 |
| May 27, 2026 | 4.61 | 4.69 | 4.51 | 4.55 | 4.55 | -4.21% | 601,895 |
| May 26, 2026 | 4.92 | 4.96 | 4.66 | 4.75 | 4.75 | -5.19% | 902,902 |
| May 22, 2026 | 4.99 | 5.07 | 4.94 | 5.01 | 5.01 | -0.79% | 380,390 |
| May 21, 2026 | 5.29 | 5.29 | 4.99 | 5.05 | 5.05 | -2.51% | 818,573 |
| May 20, 2026 | 5.20 | 5.36 | 5.13 | 5.18 | 5.18 | -0.19% | 611,695 |
| May 19, 2026 | 5.32 | 5.32 | 5.18 | 5.19 | 5.19 | -1.14% | 596,642 |
| May 18, 2026 | 5.15 | 5.32 | 5.06 | 5.25 | 5.25 | 0.38% | 539,539 |
| May 15, 2026 | 5.18 | 5.31 | 5.15 | 5.23 | 5.23 | 2.55% | 550,688 |
| May 14, 2026 | 5.02 | 5.15 | 4.98 | 5.10 | 5.10 | - | 724,796 |
| May 13, 2026 | 5.26 | 5.26 | 5.03 | 5.10 | 5.10 | -3.23% | 1,075,434 |
| May 12, 2026 | 4.96 | 5.38 | 4.90 | 5.27 | 5.27 | -3.83% | 1,434,404 |
| May 11, 2026 | 5.45 | 5.59 | 5.41 | 5.48 | 5.48 | 3.59% | 909,791 |
| May 8, 2026 | 5.40 | 5.41 | 5.22 | 5.29 | 5.29 | -2.76% | 722,487 |
| May 7, 2026 | 5.41 | 5.49 | 5.20 | 5.44 | 5.44 | -1.81% | 966,961 |
| May 6, 2026 | 5.86 | 5.88 | 5.53 | 5.54 | 5.54 | -11.50% | 811,704 |
| May 5, 2026 | 6.26 | 6.33 | 6.10 | 6.26 | 6.26 | -0.95% | 567,784 |
| May 4, 2026 | 6.28 | 6.41 | 6.15 | 6.32 | 6.32 | 1.77% | 621,080 |
| May 1, 2026 | 6.36 | 6.36 | 6.06 | 6.21 | 6.21 | -2.97% | 638,982 |
| Apr 30, 2026 | 6.25 | 6.47 | 6.17 | 6.40 | 6.40 | - | 556,731 |
| Apr 29, 2026 | 6.29 | 6.42 | 6.15 | 6.40 | 6.40 | 3.90% | 606,113 |
| Apr 28, 2026 | 6.09 | 6.24 | 6.09 | 6.16 | 6.16 | 2.67% | 458,062 |
| Apr 27, 2026 | 5.92 | 6.04 | 5.90 | 6.00 | 6.00 | 2.74% | 507,465 |
| Apr 24, 2026 | 5.88 | 5.88 | 5.71 | 5.84 | 5.84 | -0.85% | 447,012 |
| Apr 23, 2026 | 5.77 | 5.91 | 5.73 | 5.89 | 5.89 | 3.15% | 577,417 |
| Apr 22, 2026 | 5.53 | 5.72 | 5.52 | 5.71 | 5.71 | 3.25% | 543,248 |
| Apr 21, 2026 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 3.36% | 1,440,523 |
| Apr 20, 2026 | 5.39 | 5.48 | 5.28 | 5.35 | 5.35 | 1.13% | 494,637 |
| Apr 17, 2026 | 5.30 | 5.34 | 5.06 | 5.29 | 5.29 | -3.64% | 1,044,677 |
| Apr 16, 2026 | 5.53 | 5.60 | 5.46 | 5.49 | 5.49 | -0.18% | 494,429 |
| Apr 15, 2026 | 5.48 | 5.58 | 5.43 | 5.50 | 5.50 | - | 666,529 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -6.46% | 918,139 |
| Apr 13, 2026 | 6.25 | 6.35 | 5.88 | 5.88 | 5.88 | -3.45% | 956,514 |
| Apr 10, 2026 | 5.77 | 6.15 | 5.77 | 6.09 | 6.09 | 4.82% | 886,780 |
| Apr 9, 2026 | 5.92 | 5.93 | 5.64 | 5.81 | 5.81 | -1.19% | 983,691 |
| Apr 8, 2026 | 5.68 | 5.89 | 5.51 | 5.88 | 5.88 | -5.47% | 1,035,616 |
| Apr 7, 2026 | 6.21 | 6.36 | 6.12 | 6.22 | 6.22 | 0.48% | 816,705 |
| Apr 6, 2026 | 5.99 | 6.22 | 5.95 | 6.19 | 6.19 | 3.51% | 681,302 |
| Apr 2, 2026 | 6.13 | 6.22 | 5.90 | 5.98 | 5.98 | 1.87% | 1,003,138 |
| Apr 1, 2026 | 5.99 | 6.11 | 5.86 | 5.87 | 5.87 | -5.93% | 1,496,247 |
| Mar 31, 2026 | 6.41 | 6.66 | 6.08 | 6.24 | 6.24 | -2.65% | 1,750,555 |
| Mar 30, 2026 | 6.64 | 6.69 | 6.26 | 6.41 | 6.41 | -2.29% | 1,008,581 |
| Mar 27, 2026 | 6.63 | 6.70 | 6.52 | 6.56 | 6.56 | -1.06% | 791,727 |
| Mar 26, 2026 | 6.62 | 6.78 | 6.58 | 6.63 | 6.63 | 1.69% | 938,024 |
| Mar 25, 2026 | 6.40 | 6.58 | 6.19 | 6.52 | 6.52 | -1.06% | 1,119,655 |
| Mar 24, 2026 | 6.33 | 6.59 | 6.28 | 6.59 | 6.59 | 4.77% | 1,266,967 |
| Mar 23, 2026 | 6.17 | 6.47 | 6.10 | 6.29 | 6.29 | -3.53% | 1,549,318 |
| Mar 20, 2026 | 6.37 | 6.72 | 6.34 | 6.52 | 6.52 | 3.16% | 1,200,244 |
| Mar 19, 2026 | 6.36 | 6.59 | 6.31 | 6.32 | 6.32 | 0.32% | 1,256,133 |