Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.29
-0.15 (-2.76%)
At close: May 8, 2026, 4:00 PM EDT
5.31
+0.02 (0.38%)
After-hours: May 8, 2026, 7:48 PM EDT
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.40 | 5.41 | 5.22 | 5.29 | 5.29 | -2.76% | 721,942 |
| May 7, 2026 | 5.41 | 5.49 | 5.20 | 5.44 | 5.44 | -1.81% | 966,715 |
| May 6, 2026 | 5.86 | 5.88 | 5.53 | 5.54 | 5.54 | -11.50% | 810,490 |
| May 5, 2026 | 6.26 | 6.33 | 6.10 | 6.26 | 6.26 | -0.95% | 565,686 |
| May 4, 2026 | 6.28 | 6.41 | 6.15 | 6.32 | 6.32 | 1.77% | 621,051 |
| May 1, 2026 | 6.36 | 6.36 | 6.06 | 6.21 | 6.21 | -2.97% | 638,249 |
| Apr 30, 2026 | 6.25 | 6.47 | 6.17 | 6.40 | 6.40 | - | 556,326 |
| Apr 29, 2026 | 6.29 | 6.42 | 6.15 | 6.40 | 6.40 | 3.90% | 598,516 |
| Apr 28, 2026 | 6.09 | 6.24 | 6.09 | 6.16 | 6.16 | 2.67% | 457,244 |
| Apr 27, 2026 | 5.92 | 6.04 | 5.90 | 6.00 | 6.00 | 2.74% | 506,390 |
| Apr 24, 2026 | 5.88 | 5.88 | 5.71 | 5.84 | 5.84 | -0.85% | 446,732 |
| Apr 23, 2026 | 5.77 | 5.91 | 5.73 | 5.89 | 5.89 | 3.15% | 576,976 |
| Apr 22, 2026 | 5.53 | 5.72 | 5.52 | 5.71 | 5.71 | 3.25% | 542,997 |
| Apr 21, 2026 | 5.39 | 5.55 | 5.37 | 5.53 | 5.53 | 3.36% | 1,431,860 |
| Apr 20, 2026 | 5.39 | 5.48 | 5.28 | 5.35 | 5.35 | 1.13% | 494,334 |
| 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 |