Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
4.780
-0.040 (-0.83%)
At close: Aug 24, 2026, 4:00 PM EDT
4.870
+0.090 (1.88%)
After-hours: Aug 24, 2026, 7:30 PM EDT
Amplify Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.81 | 4.93 | 4.73 | 4.78 | 4.78 | -0.83% | 808,845 |
| Aug 21, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | 4.82 | -1.83% | 859,539 |
| Aug 20, 2026 | 4.90 | 4.99 | 4.82 | 4.91 | 4.91 | 2.51% | 555,907 |
| Aug 19, 2026 | 4.88 | 5.01 | 4.77 | 4.79 | 4.79 | -0.62% | 703,241 |
| Aug 18, 2026 | 4.91 | 4.94 | 4.79 | 4.82 | 4.82 | - | 623,117 |
| Aug 17, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | 4.82 | 0.84% | 941,038 |
| Aug 14, 2026 | 4.94 | 4.98 | 4.55 | 4.78 | 4.78 | -1.04% | 2,132,434 |
| Aug 13, 2026 | 4.72 | 5.08 | 4.64 | 4.83 | 4.83 | 10.02% | 5,460,820 |
| Aug 12, 2026 | 4.45 | 4.54 | 4.35 | 4.39 | 4.39 | -2.66% | 708,530 |
| Aug 11, 2026 | 4.40 | 4.56 | 4.27 | 4.51 | 4.51 | 8.41% | 1,281,265 |
| Aug 10, 2026 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 3.23% | 262,521 |
| Aug 7, 2026 | 4.06 | 4.15 | 4.01 | 4.03 | 4.03 | -1.23% | 278,360 |
| Aug 6, 2026 | 3.92 | 4.13 | 3.88 | 4.08 | 4.08 | 5.15% | 645,240 |
| Aug 5, 2026 | 3.96 | 3.99 | 3.82 | 3.88 | 3.88 | -2.51% | 524,311 |
| Aug 4, 2026 | 3.95 | 4.09 | 3.91 | 3.98 | 3.98 | -0.75% | 616,206 |
| Aug 3, 2026 | 3.82 | 4.07 | 3.78 | 4.01 | 4.01 | 2.56% | 719,755 |
| Jul 31, 2026 | 3.77 | 3.93 | 3.69 | 3.91 | 3.91 | 4.27% | 389,430 |
| Jul 30, 2026 | 3.80 | 3.85 | 3.74 | 3.75 | 3.75 | -1.83% | 430,760 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 4.09% | 475,382 |
| Jul 28, 2026 | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | -2.13% | 746,578 |
| Jul 27, 2026 | 3.76 | 3.85 | 3.69 | 3.75 | 3.75 | -4.82% | 616,942 |
| Jul 24, 2026 | 4.12 | 4.13 | 3.94 | 3.94 | 3.94 | -4.60% | 563,065 |
| Jul 23, 2026 | 4.19 | 4.20 | 4.07 | 4.13 | 4.13 | 0.73% | 859,080 |
| Jul 22, 2026 | 4.08 | 4.19 | 4.06 | 4.10 | 4.10 | 1.74% | 526,038 |
| Jul 21, 2026 | 3.99 | 4.12 | 3.95 | 4.03 | 4.03 | 2.54% | 939,759 |
| Jul 20, 2026 | 3.89 | 3.99 | 3.84 | 3.93 | 3.93 | -0.25% | 546,115 |
| Jul 17, 2026 | 4.05 | 4.08 | 3.91 | 3.94 | 3.94 | -0.76% | 539,866 |
| Jul 16, 2026 | 4.01 | 4.07 | 3.97 | 3.97 | 3.97 | -0.75% | 471,690 |
| Jul 15, 2026 | 4.11 | 4.15 | 3.95 | 4.00 | 4.00 | -3.15% | 501,482 |
| Jul 14, 2026 | 4.17 | 4.23 | 4.08 | 4.13 | 4.13 | - | 560,588 |
| Jul 13, 2026 | 4.03 | 4.21 | 4.02 | 4.13 | 4.13 | 4.82% | 609,535 |
| Jul 10, 2026 | 4.04 | 4.08 | 3.91 | 3.94 | 3.94 | -3.19% | 602,084 |
| Jul 9, 2026 | 4.03 | 4.09 | 3.99 | 4.07 | 4.07 | 0.49% | 519,929 |
| Jul 8, 2026 | 4.04 | 4.15 | 4.02 | 4.05 | 4.05 | 1.76% | 747,101 |
| Jul 7, 2026 | 3.90 | 4.00 | 3.87 | 3.98 | 3.98 | 3.11% | 978,932 |
| Jul 6, 2026 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -3.50% | 603,650 |
| Jul 2, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 423,239 |
| Jul 1, 2026 | 3.97 | 4.05 | 3.95 | 3.96 | 3.96 | -0.50% | 598,988 |
| Jun 30, 2026 | 4.05 | 4.12 | 3.97 | 3.98 | 3.98 | -1.24% | 787,879 |
| Jun 29, 2026 | 3.95 | 4.07 | 3.92 | 4.03 | 4.03 | 2.28% | 703,143 |
| Jun 26, 2026 | 3.94 | 3.97 | 3.89 | 3.94 | 3.94 | -1.01% | 4,971,875 |
| Jun 25, 2026 | 3.94 | 4.07 | 3.89 | 3.98 | 3.98 | 0.25% | 1,038,876 |
| Jun 24, 2026 | 4.12 | 4.13 | 3.86 | 3.97 | 3.97 | 1.02% | 1,312,787 |
| Jun 23, 2026 | 4.04 | 4.08 | 3.91 | 3.93 | 3.93 | -2.72% | 814,374 |
| Jun 22, 2026 | 4.10 | 4.14 | 3.94 | 4.04 | 4.04 | -2.18% | 1,001,303 |
| Jun 18, 2026 | 4.05 | 4.13 | 3.95 | 4.13 | 4.13 | 1.47% | 643,850 |
| Jun 17, 2026 | 4.08 | 4.18 | 4.04 | 4.07 | 4.07 | -0.25% | 893,944 |
| Jun 16, 2026 | 4.03 | 4.10 | 4.02 | 4.08 | 4.08 | -0.97% | 626,545 |
| Jun 15, 2026 | 4.11 | 4.20 | 4.08 | 4.12 | 4.12 | -5.07% | 740,650 |
| Jun 12, 2026 | 4.30 | 4.47 | 4.30 | 4.34 | 4.34 | -0.91% | 551,054 |