Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.56
-0.11 (-1.94%)
At close: Dec 5, 2025, 4:00 PM EST
5.50
-0.06 (-1.08%)
After-hours: Dec 5, 2025, 7:11 PM EST
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 5.76 | 5.55 | 5.56 | 5.56 | -1.94% | 665,156 |
| Dec 4, 2025 | 5.72 | 5.90 | 5.66 | 5.67 | 5.67 | -2.07% | 715,243 |
| Dec 3, 2025 | 5.71 | 5.86 | 5.68 | 5.79 | 5.79 | 2.66% | 576,520 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.59% | 690,546 |
| Dec 1, 2025 | 5.46 | 5.91 | 5.42 | 5.79 | 5.79 | 5.27% | 1,021,145 |
| Nov 28, 2025 | 5.33 | 5.57 | 5.29 | 5.50 | 5.50 | 3.77% | 340,332 |
| Nov 26, 2025 | 5.23 | 5.40 | 5.21 | 5.30 | 5.30 | 1.15% | 708,727 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.17 | 5.24 | 5.24 | -3.50% | 489,414 |
| Nov 24, 2025 | 5.33 | 5.44 | 5.21 | 5.43 | 5.43 | 2.07% | 647,847 |
| Nov 21, 2025 | 5.22 | 5.40 | 5.03 | 5.32 | 5.32 | 0.57% | 712,666 |
| Nov 20, 2025 | 5.33 | 5.60 | 5.26 | 5.29 | 5.29 | -0.19% | 837,074 |
| Nov 19, 2025 | 5.31 | 5.31 | 5.17 | 5.30 | 5.30 | -3.64% | 544,231 |
| Nov 18, 2025 | 5.26 | 5.58 | 5.21 | 5.50 | 5.50 | 3.97% | 786,749 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.26 | 5.29 | 5.29 | -8.32% | 789,288 |
| Nov 14, 2025 | 5.56 | 5.79 | 5.40 | 5.77 | 5.77 | 2.49% | 1,053,137 |
| Nov 13, 2025 | 5.79 | 5.89 | 5.55 | 5.63 | 5.63 | -2.60% | 896,220 |
| Nov 12, 2025 | 5.78 | 5.86 | 5.65 | 5.78 | 5.78 | -1.37% | 1,020,860 |
| Nov 11, 2025 | 5.72 | 5.90 | 5.64 | 5.86 | 5.86 | 2.99% | 1,267,840 |
| Nov 10, 2025 | 5.43 | 5.72 | 5.16 | 5.69 | 5.69 | 6.16% | 2,264,197 |
| Nov 7, 2025 | 4.90 | 5.43 | 4.87 | 5.36 | 5.36 | 9.39% | 2,760,585 |
| Nov 6, 2025 | 4.52 | 5.20 | 4.50 | 4.90 | 4.90 | 7.22% | 2,502,175 |
| Nov 5, 2025 | 4.52 | 4.66 | 4.50 | 4.57 | 4.57 | 1.56% | 1,045,524 |
| Nov 4, 2025 | 4.52 | 4.60 | 4.39 | 4.50 | 4.50 | -3.85% | 779,505 |
| Nov 3, 2025 | 4.50 | 4.72 | 4.44 | 4.68 | 4.68 | 3.08% | 620,266 |
| Oct 31, 2025 | 4.51 | 4.65 | 4.37 | 4.54 | 4.54 | 2.48% | 787,303 |
| Oct 30, 2025 | 4.41 | 4.50 | 4.28 | 4.43 | 4.43 | 0.23% | 695,896 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.36 | 4.42 | 4.42 | 2.08% | 1,347,382 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.25 | 4.33 | 4.33 | -4.63% | 1,073,338 |
| Oct 27, 2025 | 4.69 | 4.74 | 4.52 | 4.54 | 4.54 | -4.62% | 881,829 |
| Oct 24, 2025 | 4.81 | 4.88 | 4.67 | 4.76 | 4.76 | 0.21% | 786,093 |
| Oct 23, 2025 | 4.62 | 4.76 | 4.57 | 4.75 | 4.75 | 8.20% | 927,510 |
| Oct 22, 2025 | 4.27 | 4.45 | 4.22 | 4.39 | 4.39 | 4.28% | 1,002,876 |
| Oct 21, 2025 | 4.21 | 4.28 | 4.13 | 4.21 | 4.21 | -0.47% | 668,801 |
| Oct 20, 2025 | 4.20 | 4.33 | 4.17 | 4.23 | 4.23 | 0.71% | 906,494 |
| Oct 17, 2025 | 4.55 | 4.58 | 4.14 | 4.20 | 4.20 | -8.89% | 2,062,915 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.54 | 4.61 | 4.61 | -0.86% | 1,514,054 |
| Oct 15, 2025 | 4.50 | 4.74 | 4.35 | 4.65 | 4.65 | 6.16% | 2,683,618 |
| Oct 14, 2025 | 4.42 | 4.55 | 4.26 | 4.38 | 4.38 | -4.78% | 1,579,236 |
| Oct 13, 2025 | 4.76 | 4.80 | 4.54 | 4.60 | 4.60 | -2.13% | 2,272,359 |
| Oct 10, 2025 | 5.10 | 5.15 | 4.64 | 4.70 | 4.70 | -9.62% | 2,319,971 |
| Oct 9, 2025 | 5.19 | 5.44 | 5.07 | 5.20 | 5.20 | 0.58% | 1,318,930 |
| Oct 8, 2025 | 5.14 | 5.28 | 5.04 | 5.17 | 5.17 | 1.37% | 1,712,950 |
| Oct 7, 2025 | 5.05 | 5.12 | 4.86 | 5.10 | 5.10 | - | 1,421,698 |
| Oct 6, 2025 | 5.19 | 5.24 | 4.96 | 5.10 | 5.10 | 1.59% | 1,874,766 |
| Oct 3, 2025 | 4.92 | 5.06 | 4.82 | 5.02 | 5.02 | 3.51% | 1,947,178 |
| Oct 2, 2025 | 5.22 | 5.27 | 4.81 | 4.85 | 4.85 | -7.27% | 2,486,616 |
| Oct 1, 2025 | 5.13 | 5.30 | 5.04 | 5.23 | 5.23 | -0.38% | 1,507,889 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.20 | 5.25 | 5.25 | -4.37% | 1,613,323 |
| Sep 29, 2025 | 6.00 | 6.10 | 5.20 | 5.49 | 5.49 | -9.56% | 3,436,560 |
| Sep 26, 2025 | 6.55 | 6.55 | 5.94 | 6.07 | 6.07 | 3.94% | 7,478,368 |