Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.490
+0.010 (0.22%)
Oct 7, 2026, 1:02 PM EDT - Market open
Amplify Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.50 | 4.54 | 4.48 | 4.49 | 4.49 | 0.22% | 174,690 |
| Oct 6, 2026 | 4.39 | 4.54 | 4.36 | 4.48 | 4.48 | 1.13% | 330,522 |
| Oct 5, 2026 | 4.32 | 4.45 | 4.26 | 4.43 | 4.43 | 1.61% | 522,402 |
| Oct 2, 2026 | 4.31 | 4.37 | 4.26 | 4.36 | 4.36 | -0.46% | 355,725 |
| Oct 1, 2026 | 4.22 | 4.41 | 4.19 | 4.38 | 4.38 | 4.04% | 492,940 |
| Sep 30, 2026 | 4.19 | 4.24 | 4.18 | 4.21 | 4.21 | 1.45% | 727,165 |
| Sep 29, 2026 | 4.14 | 4.24 | 4.10 | 4.15 | 4.15 | -0.95% | 434,870 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.18 | 4.19 | 4.19 | -2.10% | 577,409 |
| Sep 25, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | 4.28 | -1.38% | 460,946 |
| Sep 24, 2026 | 4.28 | 4.38 | 4.25 | 4.34 | 4.34 | 2.60% | 676,520 |
| Sep 23, 2026 | 4.28 | 4.31 | 4.21 | 4.23 | 4.23 | - | 571,006 |
| Sep 22, 2026 | 4.27 | 4.33 | 4.22 | 4.23 | 4.23 | -1.86% | 364,553 |
| Sep 21, 2026 | 4.42 | 4.44 | 4.30 | 4.31 | 4.31 | -4.22% | 449,151 |
| Sep 18, 2026 | 4.55 | 4.59 | 4.45 | 4.50 | 4.50 | -1.32% | 524,843 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | - | 356,943 |
| Sep 16, 2026 | 4.85 | 4.87 | 4.53 | 4.56 | 4.56 | -7.51% | 609,634 |
| Sep 15, 2026 | 4.81 | 5.01 | 4.80 | 4.93 | 4.93 | 2.49% | 544,345 |
| Sep 14, 2026 | 4.99 | 5.08 | 4.81 | 4.81 | 4.81 | -2.43% | 774,871 |
| Sep 11, 2026 | 4.92 | 5.00 | 4.91 | 4.93 | 4.93 | -0.60% | 462,765 |
| Sep 10, 2026 | 5.00 | 5.06 | 4.91 | 4.96 | 4.96 | 0.81% | 590,773 |
| Sep 9, 2026 | 5.01 | 5.05 | 4.91 | 4.92 | 4.92 | -0.40% | 618,745 |
| Sep 8, 2026 | 4.98 | 5.04 | 4.93 | 4.94 | 4.94 | 0.82% | 571,316 |
| Sep 4, 2026 | 4.83 | 4.92 | 4.78 | 4.90 | 4.90 | - | 457,527 |
| Sep 3, 2026 | 5.02 | 5.02 | 4.86 | 4.90 | 4.90 | -2.00% | 450,117 |
| Sep 2, 2026 | 4.91 | 5.04 | 4.90 | 5.00 | 5.00 | 0.20% | 707,984 |
| Sep 1, 2026 | 4.96 | 5.01 | 4.88 | 4.99 | 4.99 | 1.42% | 654,135 |
| Aug 31, 2026 | 4.86 | 4.94 | 4.73 | 4.92 | 4.92 | 3.36% | 750,467 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.66 | 4.76 | 4.76 | 1.06% | 475,848 |
| Aug 27, 2026 | 4.56 | 4.75 | 4.51 | 4.71 | 4.71 | 2.84% | 571,446 |
| Aug 26, 2026 | 4.60 | 4.66 | 4.56 | 4.58 | 4.58 | -1.93% | 439,295 |
| Aug 25, 2026 | 4.66 | 4.76 | 4.61 | 4.67 | 4.67 | -2.30% | 556,359 |
| Aug 24, 2026 | 4.81 | 4.93 | 4.73 | 4.78 | 4.78 | -0.83% | 808,946 |
| Aug 21, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -1.83% | 861,542 |
| Aug 20, 2026 | 4.90 | 4.99 | 4.82 | 4.91 | 4.91 | 2.51% | 556,183 |
| Aug 19, 2026 | 4.88 | 5.01 | 4.77 | 4.79 | 4.79 | -0.62% | 714,254 |
| Aug 18, 2026 | 4.91 | 4.94 | 4.79 | 4.82 | 4.82 | - | 625,410 |
| Aug 17, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | 4.82 | 0.84% | 947,844 |
| Aug 14, 2026 | 4.94 | 4.98 | 4.55 | 4.78 | 4.78 | -1.04% | 2,135,849 |
| Aug 13, 2026 | 4.72 | 5.08 | 4.64 | 4.83 | 4.83 | 10.02% | 5,471,858 |
| Aug 12, 2026 | 4.45 | 4.54 | 4.35 | 4.39 | 4.39 | -2.66% | 708,809 |
| Aug 11, 2026 | 4.40 | 4.56 | 4.27 | 4.51 | 4.51 | 8.41% | 1,282,143 |
| Aug 10, 2026 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 3.23% | 289,154 |
| Aug 7, 2026 | 4.06 | 4.15 | 4.01 | 4.03 | 4.03 | -1.23% | 278,682 |
| Aug 6, 2026 | 3.92 | 4.13 | 3.88 | 4.08 | 4.08 | 5.15% | 773,444 |
| Aug 5, 2026 | 3.96 | 3.99 | 3.82 | 3.88 | 3.88 | -2.51% | 524,335 |
| Aug 4, 2026 | 3.95 | 4.09 | 3.91 | 3.98 | 3.98 | -0.75% | 616,207 |
| Aug 3, 2026 | 3.82 | 4.07 | 3.78 | 4.01 | 4.01 | 2.56% | 720,009 |
| Jul 31, 2026 | 3.77 | 3.93 | 3.69 | 3.91 | 3.91 | 4.27% | 390,250 |
| Jul 30, 2026 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -1.83% | 430,773 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 4.09% | 475,689 |