Amplify Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.48	3.48	3.33	3.33	3.33	-4.31%	6,931,807
Jun 26, 2025	3.36	3.48	3.32	3.48	3.48	3.57%	1,004,639
Jun 25, 2025	3.35	3.56	3.28	3.36	3.36	5.33%	1,312,873
Jun 24, 2025	3.42	3.42	3.18	3.19	3.19	-8.60%	1,127,771
Jun 23, 2025	3.75	3.81	3.46	3.49	3.49	-4.64%	1,892,119
Jun 20, 2025	3.74	3.90	3.62	3.66	3.66	-1.35%	1,861,974
Jun 18, 2025	3.68	3.84	3.61	3.71	3.71	0.82%	1,077,295
Jun 17, 2025	3.49	3.88	3.43	3.68	3.68	8.24%	1,630,328
Jun 16, 2025	3.53	3.58	3.32	3.40	3.40	-4.49%	1,125,806
Jun 13, 2025	3.58	3.64	3.46	3.56	3.56	7.55%	1,090,448
Jun 12, 2025	3.62	3.62	3.26	3.31	3.31	-9.07%	1,355,401
Jun 11, 2025	3.53	3.67	3.45	3.64	3.64	5.20%	1,668,012
Jun 10, 2025	3.51	3.53	3.39	3.46	3.46	-	761,453
Jun 9, 2025	3.58	3.59	3.43	3.46	3.46	6.46%	973,073
Jun 6, 2025	3.32	3.45	3.24	3.25	3.25	-	522,545
Jun 5, 2025	3.28	3.34	3.18	3.25	3.25	0.31%	775,563
Jun 4, 2025	3.37	3.46	3.19	3.24	3.24	-3.28%	911,286
Jun 3, 2025	3.17	3.40	3.11	3.35	3.35	6.01%	910,160
Jun 2, 2025	2.99	3.24	2.94	3.16	3.16	10.10%	1,370,824
May 30, 2025	2.84	3.05	2.84	2.87	2.87	2.14%	882,569
May 29, 2025	2.80	2.83	2.71	2.81	2.81	1.81%	487,191
May 28, 2025	2.70	2.82	2.66	2.76	2.76	2.22%	1,027,478
May 27, 2025	2.73	2.75	2.67	2.70	2.70	-	447,445
May 23, 2025	2.64	2.71	2.62	2.70	2.70	0.75%	402,650
May 22, 2025	2.63	2.69	2.60	2.68	2.68	0.37%	425,129
May 21, 2025	2.64	2.75	2.62	2.67	2.67	-	628,529
May 20, 2025	2.70	2.71	2.60	2.67	2.67	-0.74%	463,151
May 19, 2025	2.87	2.87	2.68	2.69	2.69	-7.56%	863,641
May 16, 2025	2.92	3.00	2.82	2.91	2.91	-	457,916
May 15, 2025	2.90	2.94	2.82	2.91	2.91	-2.35%	432,616
May 14, 2025	3.16	3.16	2.90	2.98	2.98	-7.17%	760,470
May 13, 2025	2.97	3.25	2.90	3.21	3.21	9.56%	1,265,511
May 12, 2025	3.07	3.18	2.93	2.93	2.93	1.38%	823,841
May 9, 2025	2.91	2.99	2.85	2.89	2.89	-	501,691
May 8, 2025	2.76	2.99	2.72	2.89	2.89	7.43%	669,308
May 7, 2025	2.69	2.78	2.61	2.69	2.69	1.13%	1,113,385
May 6, 2025	2.65	2.82	2.61	2.66	2.66	2.31%	769,120
May 5, 2025	2.70	2.75	2.60	2.60	2.60	-6.14%	595,585
May 2, 2025	2.77	2.78	2.64	2.77	2.77	1.47%	796,330
May 1, 2025	2.57	2.83	2.56	2.73	2.73	5.00%	730,776
Apr 30, 2025	2.76	2.77	2.53	2.60	2.60	-8.13%	1,118,430
Apr 29, 2025	2.92	2.93	2.73	2.83	2.83	-3.41%	1,601,466
Apr 28, 2025	3.14	3.29	2.92	2.93	2.93	8.92%	10,170,512
Apr 25, 2025	2.48	2.70	2.48	2.69	2.69	5.91%	2,006,051
Apr 24, 2025	2.40	2.55	2.39	2.54	2.54	6.28%	464,588
Apr 23, 2025	2.51	2.54	2.38	2.39	2.39	-2.45%	509,152
Apr 22, 2025	2.46	2.47	2.36	2.45	2.45	2.51%	659,201
Apr 21, 2025	2.50	2.51	2.37	2.39	2.39	-6.64%	581,417
Apr 17, 2025	2.60	2.63	2.49	2.56	2.56	1.59%	823,050
Apr 16, 2025	2.42	2.68	2.39	2.52	2.52	4.13%	812,854