Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.29
-0.20 (-3.64%)
At close: Apr 17, 2026, 4:00 PM EDT
5.30
+0.01 (0.19%)
After-hours: Apr 17, 2026, 7:58 PM EDT
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.30 | 5.34 | 5.06 | 5.29 | 5.29 | -3.64% | 1,044,067 |
| Apr 16, 2026 | 5.53 | 5.60 | 5.46 | 5.49 | 5.49 | -0.18% | 494,351 |
| Apr 15, 2026 | 5.48 | 5.58 | 5.43 | 5.50 | 5.50 | - | 666,520 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -6.46% | 913,660 |
| Apr 13, 2026 | 6.25 | 6.35 | 5.88 | 5.88 | 5.88 | -3.45% | 956,072 |
| Apr 10, 2026 | 5.77 | 6.15 | 5.77 | 6.09 | 6.09 | 4.82% | 884,239 |
| Apr 9, 2026 | 5.92 | 5.93 | 5.64 | 5.81 | 5.81 | -1.19% | 980,183 |
| Apr 8, 2026 | 5.68 | 5.89 | 5.51 | 5.88 | 5.88 | -5.47% | 1,029,216 |
| Apr 7, 2026 | 6.21 | 6.36 | 6.12 | 6.22 | 6.22 | 0.48% | 803,285 |
| Apr 6, 2026 | 5.99 | 6.22 | 5.95 | 6.19 | 6.19 | 3.51% | 680,972 |
| Apr 2, 2026 | 6.13 | 6.22 | 5.90 | 5.98 | 5.98 | 1.87% | 1,001,515 |
| Apr 1, 2026 | 5.99 | 6.11 | 5.86 | 5.87 | 5.87 | -5.93% | 1,335,801 |
| Mar 31, 2026 | 6.41 | 6.66 | 6.08 | 6.24 | 6.24 | -2.65% | 1,749,428 |
| Mar 30, 2026 | 6.64 | 6.69 | 6.26 | 6.41 | 6.41 | -2.29% | 990,875 |
| Mar 27, 2026 | 6.63 | 6.70 | 6.52 | 6.56 | 6.56 | -1.06% | 789,620 |
| Mar 26, 2026 | 6.62 | 6.78 | 6.58 | 6.63 | 6.63 | 1.69% | 936,468 |
| Mar 25, 2026 | 6.40 | 6.58 | 6.19 | 6.52 | 6.52 | -1.06% | 1,119,134 |
| Mar 24, 2026 | 6.33 | 6.59 | 6.28 | 6.59 | 6.59 | 4.77% | 1,265,849 |
| Mar 23, 2026 | 6.17 | 6.47 | 6.10 | 6.29 | 6.29 | -3.53% | 1,548,292 |
| Mar 20, 2026 | 6.37 | 6.72 | 6.34 | 6.52 | 6.52 | 3.16% | 1,189,132 |
| Mar 19, 2026 | 6.36 | 6.59 | 6.31 | 6.32 | 6.32 | 0.32% | 1,252,253 |
| Mar 18, 2026 | 6.16 | 6.32 | 6.02 | 6.30 | 6.30 | 1.94% | 1,044,406 |
| Mar 17, 2026 | 6.37 | 6.45 | 6.16 | 6.18 | 6.18 | -1.59% | 1,267,281 |
| Mar 16, 2026 | 6.40 | 6.67 | 6.15 | 6.28 | 6.28 | -3.98% | 2,332,771 |
| Mar 13, 2026 | 5.97 | 6.79 | 5.89 | 6.54 | 6.54 | 7.92% | 2,889,640 |
| Mar 12, 2026 | 5.69 | 6.06 | 5.62 | 6.06 | 6.06 | 8.80% | 2,166,891 |
| Mar 11, 2026 | 5.13 | 5.67 | 5.13 | 5.57 | 5.57 | 9.00% | 2,081,203 |
| Mar 10, 2026 | 5.42 | 5.65 | 5.10 | 5.11 | 5.11 | -13.39% | 1,755,127 |
| Mar 9, 2026 | 6.50 | 6.50 | 5.84 | 5.90 | 5.90 | -3.28% | 1,425,022 |
| Mar 6, 2026 | 6.12 | 6.26 | 6.05 | 6.10 | 6.10 | 1.67% | 807,310 |
| Mar 5, 2026 | 6.04 | 6.09 | 5.90 | 6.00 | 6.00 | -0.66% | 682,755 |
| Mar 4, 2026 | 5.77 | 6.12 | 5.66 | 6.04 | 6.04 | 3.60% | 966,825 |
| Mar 3, 2026 | 6.03 | 6.12 | 5.73 | 5.83 | 5.83 | -1.35% | 1,211,971 |
| Mar 2, 2026 | 6.00 | 6.05 | 5.71 | 5.91 | 5.91 | 2.96% | 1,500,733 |
| Feb 27, 2026 | 5.61 | 5.83 | 5.52 | 5.74 | 5.74 | 4.36% | 599,338 |
| Feb 26, 2026 | 5.35 | 5.60 | 5.33 | 5.50 | 5.50 | 0.18% | 410,977 |
| Feb 25, 2026 | 5.45 | 5.50 | 5.22 | 5.49 | 5.49 | 0.55% | 589,496 |
| Feb 24, 2026 | 5.53 | 5.60 | 5.29 | 5.46 | 5.46 | -1.44% | 695,160 |
| Feb 23, 2026 | 5.74 | 5.91 | 5.49 | 5.54 | 5.54 | -2.98% | 863,229 |
| Feb 20, 2026 | 5.62 | 5.73 | 5.53 | 5.71 | 5.71 | 1.42% | 501,868 |
| Feb 19, 2026 | 5.44 | 5.67 | 5.44 | 5.63 | 5.63 | 4.84% | 715,246 |
| Feb 18, 2026 | 5.29 | 5.37 | 5.23 | 5.37 | 5.37 | 3.87% | 517,741 |
| Feb 17, 2026 | 5.40 | 5.42 | 5.10 | 5.17 | 5.17 | -4.61% | 420,928 |
| Feb 13, 2026 | 5.27 | 5.48 | 5.21 | 5.42 | 5.42 | 2.26% | 358,355 |
| Feb 12, 2026 | 5.63 | 5.64 | 5.18 | 5.30 | 5.30 | -5.86% | 574,255 |
| Feb 11, 2026 | 5.45 | 5.75 | 5.45 | 5.63 | 5.63 | 4.45% | 750,084 |
| Feb 10, 2026 | 5.32 | 5.43 | 5.16 | 5.39 | 5.39 | 1.70% | 373,041 |
| Feb 9, 2026 | 5.18 | 5.33 | 5.15 | 5.30 | 5.30 | 2.32% | 369,160 |
| Feb 6, 2026 | 4.90 | 5.19 | 4.90 | 5.18 | 5.18 | 6.80% | 528,589 |
| Feb 5, 2026 | 4.98 | 4.99 | 4.71 | 4.85 | 4.85 | -3.19% | 684,327 |