Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
2.955
-0.255 (-7.94%)
May 14, 2025, 12:31 PM - Market open
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.16 | 3.16 | 2.90 | 2.96 | - | -7.79% | 341,591 |
| 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 |
| Apr 15, 2025 | 2.36 | 2.61 | 2.34 | 2.42 | 2.42 | 5.22% | 1,306,553 |
| Apr 14, 2025 | 2.48 | 2.59 | 2.27 | 2.30 | 2.30 | -3.77% | 1,255,289 |
| Apr 11, 2025 | 2.49 | 2.55 | 2.30 | 2.39 | 2.39 | -3.24% | 1,670,782 |
| Apr 10, 2025 | 2.80 | 2.83 | 2.42 | 2.47 | 2.47 | -14.24% | 442,958 |
| Apr 9, 2025 | 2.55 | 2.92 | 2.49 | 2.88 | 2.88 | 9.51% | 1,060,798 |
| Apr 8, 2025 | 2.88 | 2.90 | 2.58 | 2.63 | 2.63 | -3.31% | 894,723 |
| Apr 7, 2025 | 2.81 | 2.98 | 2.67 | 2.72 | 2.72 | -6.53% | 1,075,125 |
| Apr 4, 2025 | 3.11 | 3.12 | 2.76 | 2.91 | 2.91 | -10.74% | 837,546 |
| Apr 3, 2025 | 3.50 | 3.55 | 3.25 | 3.26 | 3.26 | -11.89% | 1,326,588 |
| Apr 2, 2025 | 3.78 | 3.89 | 3.61 | 3.70 | 3.70 | -4.15% | 461,156 |
| Apr 1, 2025 | 3.74 | 3.88 | 3.68 | 3.86 | 3.86 | 3.21% | 292,729 |
| Mar 31, 2025 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -3.86% | 319,328 |
| Mar 28, 2025 | 3.98 | 4.03 | 3.86 | 3.89 | 3.89 | -2.99% | 295,733 |
| Mar 27, 2025 | 3.91 | 4.06 | 3.89 | 4.01 | 4.01 | 1.26% | 375,175 |
| Mar 26, 2025 | 3.77 | 3.97 | 3.77 | 3.96 | 3.96 | 6.45% | 755,257 |
| Mar 25, 2025 | 3.82 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 522,969 |
| Mar 24, 2025 | 3.77 | 3.88 | 3.76 | 3.80 | 3.80 | 1.33% | 463,324 |
| Mar 21, 2025 | 3.89 | 3.94 | 3.73 | 3.75 | 3.75 | -4.34% | 846,717 |
| Mar 20, 2025 | 3.96 | 3.99 | 3.86 | 3.92 | 3.92 | -1.51% | 282,685 |
| Mar 19, 2025 | 3.92 | 4.00 | 3.88 | 3.98 | 3.98 | 1.79% | 231,594 |
| Mar 18, 2025 | 3.86 | 3.95 | 3.84 | 3.91 | 3.91 | 1.56% | 386,782 |
| Mar 17, 2025 | 3.85 | 4.01 | 3.84 | 3.85 | 3.85 | -0.26% | 561,492 |
| Mar 14, 2025 | 3.79 | 3.93 | 3.75 | 3.86 | 3.86 | 2.93% | 470,109 |
| Mar 13, 2025 | 3.93 | 3.98 | 3.74 | 3.75 | 3.75 | -4.09% | 541,439 |
| Mar 12, 2025 | 4.12 | 4.12 | 3.73 | 3.91 | 3.91 | -3.22% | 794,055 |
| Mar 11, 2025 | 3.95 | 4.23 | 3.95 | 4.04 | 4.04 | 2.02% | 977,717 |
| Mar 10, 2025 | 3.84 | 4.14 | 3.78 | 3.96 | 3.96 | 4.49% | 1,119,715 |
| Mar 7, 2025 | 3.85 | 3.94 | 3.74 | 3.79 | 3.79 | -0.52% | 653,377 |
| Mar 6, 2025 | 3.89 | 4.07 | 3.54 | 3.81 | 3.81 | -14.19% | 950,220 |
| Mar 5, 2025 | 4.50 | 4.51 | 4.31 | 4.44 | 4.44 | -2.42% | 669,154 |