Amplify Energy Corp. (AMPY) NYSE
6.54
+0.485(+8.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.54
+0.485(+8.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.97 | 6.54 | 6.54 | 6.79 | 5.89 | 2.89M |
| March 12, 2026 | 5.69 | 6.06 | 6.06 | 6.06 | 5.62 | 2.17M |
| March 11, 2026 | 5.13 | 5.57 | 5.57 | 5.67 | 5.13 | 2.08M |
| March 10, 2026 | 5.42 | 5.11 | 5.11 | 5.65 | 5.1 | 1.76M |
| March 09, 2026 | 6.5 | 5.9 | 5.9 | 6.5 | 5.84 | 1.43M |
| March 06, 2026 | 6.12 | 6.1 | 6.1 | 6.26 | 6.05 | 811,368 |
| March 05, 2026 | 6.04 | 6 | 6 | 6.09 | 5.9 | 684,200 |
| March 04, 2026 | 5.77 | 6.04 | 6.04 | 6.12 | 5.66 | 937,107 |
| March 03, 2026 | 6.03 | 5.83 | 5.83 | 6.12 | 5.74 | 1.19M |
| March 02, 2026 | 6 | 5.91 | 5.91 | 6.05 | 5.71 | 1.5M |
| February 27, 2026 | 5.61 | 5.74 | 5.74 | 5.83 | 5.52 | 599,411 |
| February 26, 2026 | 5.35 | 5.5 | 5.5 | 5.6 | 5.33 | 411,000 |
| February 25, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.22 | 589,500 |
| February 24, 2026 | 5.53 | 5.46 | 5.46 | 5.6 | 5.29 | 695,200 |
| February 23, 2026 | 5.74 | 5.54 | 5.54 | 5.91 | 5.49 | 863,251 |
| February 20, 2026 | 5.62 | 5.71 | 0 | 5.73 | 5.53 | 504,000 |
| February 19, 2026 | 5.44 | 5.63 | 0 | 5.67 | 5.44 | 715,810 |
| February 18, 2026 | 5.29 | 5.37 | 0 | 5.37 | 5.23 | 523,034 |
| February 17, 2026 | 5.4 | 5.17 | 0 | 5.42 | 5.1 | 430,435 |
| February 13, 2026 | 5.27 | 5.42 | 0 | 5.48 | 5.21 | 358,400 |
| February 12, 2026 | 5.63 | 5.3 | 0 | 5.64 | 5.18 | 574,707 |
| February 11, 2026 | 5.45 | 5.63 | 0 | 5.75 | 5.45 | 750,300 |
| February 10, 2026 | 5.32 | 5.39 | 0 | 5.43 | 5.16 | 384,600 |
| February 09, 2026 | 5.18 | 5.3 | 0 | 5.33 | 5.15 | 370,069 |
| February 06, 2026 | 4.9 | 5.18 | 0 | 5.19 | 4.9 | 541,400 |
| February 05, 2026 | 4.98 | 4.85 | 0 | 4.99 | 4.71 | 684,400 |
| February 04, 2026 | 5.01 | 5.01 | 0 | 5.08 | 4.9 | 790,142 |
| February 03, 2026 | 4.81 | 4.97 | 0 | 5.03 | 4.74 | 832,625 |
| February 02, 2026 | 4.81 | 4.78 | 0 | 4.89 | 4.75 | 477,805 |
| January 30, 2026 | 4.96 | 5.02 | 0 | 5.14 | 4.89 | 912,500 |
| January 29, 2026 | 4.96 | 5.03 | 0 | 5.14 | 4.88 | 798,114 |
| January 28, 2026 | 4.82 | 4.83 | 0 | 4.9 | 4.73 | 579,931 |
| January 27, 2026 | 4.67 | 4.78 | 0 | 4.8 | 4.64 | 339,600 |
| January 26, 2026 | 4.76 | 4.66 | 0 | 4.76 | 4.59 | 370,400 |
| January 23, 2026 | 4.7 | 4.71 | 0 | 4.82 | 4.67 | 512,843 |
| January 22, 2026 | 4.76 | 4.62 | 0 | 4.82 | 4.57 | 465,800 |
| January 21, 2026 | 4.79 | 4.77 | 0 | 4.95 | 4.7 | 547,727 |
| January 20, 2026 | 4.74 | 4.65 | 0 | 4.85 | 4.65 | 635,848 |
| January 16, 2026 | 4.85 | 4.78 | 0 | 4.86 | 4.74 | 531,135 |
| January 15, 2026 | 4.87 | 4.8 | 0 | 4.87 | 4.72 | 654,545 |
| January 14, 2026 | 4.9 | 4.97 | 0 | 5.13 | 4.88 | 781,879 |
| January 13, 2026 | 4.74 | 4.83 | 0 | 4.92 | 4.73 | 538,300 |
| January 12, 2026 | 4.57 | 4.66 | 0 | 4.77 | 4.51 | 493,407 |
| January 09, 2026 | 4.6 | 4.59 | 0 | 4.62 | 4.51 | 493,300 |
| January 08, 2026 | 4.42 | 4.58 | 0 | 4.64 | 4.42 | 890,400 |
| January 07, 2026 | 4.51 | 4.38 | 0 | 4.52 | 4.36 | 754,111 |
| January 06, 2026 | 4.52 | 4.55 | 0 | 4.58 | 4.42 | 508,233 |
| January 05, 2026 | 4.48 | 4.5 | 0 | 4.65 | 4.35 | 1.05M |
| January 02, 2026 | 4.58 | 4.63 | 0 | 4.66 | 4.51 | 622,033 |
| December 31, 2025 | 4.61 | 4.57 | 0 | 4.65 | 4.47 | 646,200 |
| December 30, 2025 | 4.65 | 4.63 | 0 | 4.72 | 4.58 | 655,300 |
| December 29, 2025 | 4.58 | 4.64 | 0 | 4.68 | 4.52 | 698,064 |
| December 26, 2025 | 4.69 | 4.56 | 0 | 4.69 | 4.51 | 631,500 |
| December 24, 2025 | 4.81 | 4.71 | 0 | 4.82 | 4.66 | 276,000 |
| December 23, 2025 | 4.81 | 4.81 | 0 | 4.86 | 4.71 | 454,100 |
| December 22, 2025 | 4.81 | 4.79 | 0 | 4.95 | 4.77 | 419,900 |
| December 19, 2025 | 4.63 | 4.75 | 0 | 4.77 | 4.63 | 696,328 |
| December 18, 2025 | 4.7 | 4.59 | 0 | 4.7 | 4.56 | 477,313 |
| December 17, 2025 | 4.67 | 4.69 | 0 | 4.71 | 4.59 | 378,800 |
| December 16, 2025 | 4.61 | 4.59 | 0 | 4.66 | 4.53 | 642,100 |