Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.250
-0.080 (-1.85%)
Oct 30, 2026, 3:30 PM EDT - Market open
Amplify Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.38 | 4.38 | 4.23 | 4.25 | 4.25 | -1.85% | 501,690 |
| Oct 29, 2026 | 4.42 | 4.43 | 4.30 | 4.33 | 4.33 | -1.37% | 423,282 |
| Oct 28, 2026 | 4.35 | 4.43 | 4.34 | 4.39 | 4.39 | 1.62% | 621,288 |
| Oct 27, 2026 | 4.47 | 4.49 | 4.24 | 4.32 | 4.32 | -2.92% | 554,923 |
| Oct 26, 2026 | 4.49 | 4.58 | 4.45 | 4.45 | 4.45 | -3.05% | 521,280 |
| Oct 23, 2026 | 4.42 | 4.60 | 4.40 | 4.59 | 4.59 | 3.61% | 480,451 |
| Oct 22, 2026 | 4.57 | 4.57 | 4.29 | 4.43 | 4.43 | -1.34% | 552,576 |
| Oct 21, 2026 | 4.49 | 4.50 | 4.42 | 4.49 | 4.49 | -0.44% | 510,223 |
| Oct 20, 2026 | 4.57 | 4.59 | 4.42 | 4.51 | 4.51 | -0.44% | 430,110 |
| Oct 19, 2026 | 4.43 | 4.54 | 4.43 | 4.53 | 4.53 | 2.26% | 437,482 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | 1.84% | 395,122 |
| Oct 15, 2026 | 4.34 | 4.37 | 4.25 | 4.35 | 4.35 | 0.23% | 396,703 |
| Oct 14, 2026 | 4.61 | 4.62 | 4.34 | 4.34 | 4.34 | -5.86% | 460,771 |
| Oct 13, 2026 | 4.56 | 4.66 | 4.55 | 4.61 | 4.61 | 2.22% | 399,230 |
| Oct 12, 2026 | 4.49 | 4.60 | 4.49 | 4.51 | 4.51 | 1.12% | 414,650 |
| Oct 9, 2026 | 4.52 | 4.62 | 4.44 | 4.46 | 4.46 | -2.62% | 374,922 |
| Oct 8, 2026 | 4.55 | 4.67 | 4.53 | 4.58 | 4.58 | 2.69% | 572,586 |
| Oct 7, 2026 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.45% | 460,116 |
| 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 |