Amplify Energy Corp. AMPY
4.07 USD +0.05 (+1.24%)
Regular-session close
4.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.84 Day range 4.09
3.18 52-week range 6.63
- YTD
- -10.94%
- 1 year
- -27.71%
AMPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.02 | 4.09 | 3.84 | 4.07 | +0.05 | +1.24% | 887,194 |
| Nov 12, 2026 | 3.84 | 4.06 | 3.82 | 4.02 | +0.17 | +4.42% | 840,763 |
| Nov 11, 2026 | 3.57 | 3.86 | 3.51 | 3.85 | +0.34 | +9.69% | 1,018,800 |
| Nov 10, 2026 | 3.63 | 3.64 | 3.37 | 3.51 | +0.31 | +9.69% | 2,027,600 |
| Nov 9, 2026 | 3.33 | 3.33 | 3.14 | 3.20 | -0.13 | -3.90% | 1,563,000 |
| Nov 6, 2026 | 3.19 | 3.39 | 3.19 | 3.33 | +0.15 | +4.72% | 691,600 |
| Nov 5, 2026 | 3.55 | 3.55 | 3.16 | 3.18 | -0.30 | -8.62% | 1,119,600 |
| Nov 4, 2026 | 3.71 | 3.73 | 3.48 | 3.48 | -0.28 | -7.45% | 966,200 |
| Nov 3, 2026 | 3.81 | 4.00 | 3.75 | 3.76 | -0.08 | -2.08% | 751,200 |
| Nov 2, 2026 | 4.12 | 4.17 | 3.83 | 3.84 | -0.43 | -10.07% | 736,000 |
| Oct 30, 2026 | 4.38 | 4.38 | 4.23 | 4.27 | -0.06 | -1.39% | 661,900 |
| Oct 29, 2026 | 4.42 | 4.43 | 4.30 | 4.33 | -0.06 | -1.37% | 422,500 |
| Oct 28, 2026 | 4.35 | 4.43 | 4.34 | 4.39 | +0.07 | +1.62% | 620,400 |
| Oct 27, 2026 | 4.47 | 4.49 | 4.24 | 4.32 | -0.13 | -2.92% | 554,900 |
| Oct 26, 2026 | 4.49 | 4.58 | 4.45 | 4.45 | -0.14 | -3.05% | 521,300 |
| Oct 23, 2026 | 4.42 | 4.60 | 4.40 | 4.59 | +0.16 | +3.61% | 480,500 |
| Oct 22, 2026 | 4.57 | 4.57 | 4.29 | 4.43 | -0.06 | -1.34% | 552,500 |
| Oct 21, 2026 | 4.49 | 4.50 | 4.42 | 4.49 | -0.02 | -0.44% | 510,200 |
| Oct 20, 2026 | 4.57 | 4.59 | 4.42 | 4.51 | -0.02 | -0.44% | 430,100 |
| Oct 19, 2026 | 4.43 | 4.54 | 4.43 | 4.53 | +0.10 | +2.26% | 437,500 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | +0.08 | +1.84% | 395,100 |
| Oct 15, 2026 | 4.34 | 4.37 | 4.25 | 4.35 | +0.01 | +0.23% | 396,900 |
| Oct 14, 2026 | 4.61 | 4.62 | 4.34 | 4.34 | -0.27 | -5.86% | 460,800 |
| Oct 13, 2026 | 4.56 | 4.66 | 4.55 | 4.61 | +0.10 | +2.22% | 399,200 |
| Oct 12, 2026 | 4.49 | 4.60 | 4.49 | 4.51 | +0.05 | +1.12% | 414,700 |
| Oct 9, 2026 | 4.52 | 4.62 | 4.44 | 4.46 | -0.12 | -2.62% | 375,000 |
| Oct 8, 2026 | 4.55 | 4.67 | 4.53 | 4.58 | +0.12 | +2.69% | 573,400 |
| Oct 7, 2026 | 4.50 | 4.54 | 4.44 | 4.46 | -0.02 | -0.45% | 460,300 |
| Oct 6, 2026 | 4.39 | 4.54 | 4.36 | 4.48 | +0.05 | +1.13% | 332,200 |
| Oct 5, 2026 | 4.32 | 4.45 | 4.26 | 4.43 | +0.07 | +1.61% | 522,500 |
| Oct 2, 2026 | 4.31 | 4.37 | 4.26 | 4.36 | -0.02 | -0.46% | 355,700 |
| Oct 1, 2026 | 4.22 | 4.41 | 4.19 | 4.38 | +0.17 | +4.04% | 492,900 |
| Sep 30, 2026 | 4.19 | 4.24 | 4.18 | 4.21 | +0.06 | +1.45% | 728,400 |
| Sep 29, 2026 | 4.14 | 4.24 | 4.10 | 4.15 | -0.04 | -0.95% | 435,400 |
| Sep 28, 2026 | 4.37 | 4.37 | 4.18 | 4.19 | -0.09 | -2.10% | 577,400 |
| Sep 25, 2026 | 4.27 | 4.30 | 4.21 | 4.28 | -0.06 | -1.38% | 461,000 |
| Sep 24, 2026 | 4.28 | 4.38 | 4.25 | 4.34 | +0.11 | +2.60% | 676,700 |
| Sep 23, 2026 | 4.28 | 4.31 | 4.21 | 4.23 | 0.00 | 0.00% | 572,500 |
| Sep 22, 2026 | 4.27 | 4.33 | 4.22 | 4.23 | -0.08 | -1.86% | 364,800 |
| Sep 21, 2026 | 4.42 | 4.44 | 4.30 | 4.31 | -0.19 | -4.22% | 449,200 |
| Sep 18, 2026 | 4.55 | 4.59 | 4.45 | 4.50 | -0.06 | -1.32% | 566,700 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 0.00 | 0.00% | 357,500 |
| Sep 16, 2026 | 4.85 | 4.87 | 4.53 | 4.56 | -0.37 | -7.51% | 610,300 |
| Sep 15, 2026 | 4.81 | 5.01 | 4.80 | 4.93 | +0.12 | +2.49% | 544,900 |
| Sep 14, 2026 | 4.99 | 5.08 | 4.81 | 4.81 | -0.12 | -2.43% | 774,900 |
| Sep 11, 2026 | 4.92 | 5.00 | 4.91 | 4.93 | -0.03 | -0.60% | 463,900 |
| Sep 10, 2026 | 5.00 | 5.06 | 4.91 | 4.96 | +0.04 | +0.81% | 590,800 |
| Sep 9, 2026 | 5.01 | 5.05 | 4.91 | 4.92 | -0.02 | -0.40% | 618,900 |
| Sep 8, 2026 | 4.98 | 5.04 | 4.93 | 4.94 | +0.04 | +0.82% | 571,600 |
| Sep 4, 2026 | 4.83 | 4.92 | 4.78 | 4.90 | 0.00 | 0.00% | 457,500 |
| Sep 3, 2026 | 5.02 | 5.02 | 4.86 | 4.90 | -0.10 | -2.00% | 450,000 |
| Sep 2, 2026 | 4.91 | 5.04 | 4.90 | 5.00 | +0.01 | +0.20% | 708,000 |
| Sep 1, 2026 | 4.96 | 5.01 | 4.88 | 4.99 | +0.07 | +1.42% | 654,000 |
| Aug 31, 2026 | 4.86 | 4.94 | 4.73 | 4.92 | +0.16 | +3.36% | 750,400 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.66 | 4.76 | +0.05 | +1.06% | 475,800 |
| Aug 27, 2026 | 4.56 | 4.75 | 4.51 | 4.71 | +0.13 | +2.84% | 570,400 |
| Aug 26, 2026 | 4.60 | 4.66 | 4.56 | 4.58 | -0.09 | -1.93% | 439,300 |
| Aug 25, 2026 | 4.66 | 4.76 | 4.61 | 4.67 | -0.11 | -2.30% | 556,400 |
| Aug 24, 2026 | 4.81 | 4.93 | 4.73 | 4.78 | -0.04 | -0.83% | 808,800 |
| Aug 21, 2026 | 4.90 | 4.96 | 4.82 | 4.82 | -0.09 | -1.83% | 859,700 |
| Aug 20, 2026 | 4.90 | 4.99 | 4.82 | 4.91 | +0.12 | +2.51% | 556,200 |
| Aug 19, 2026 | 4.88 | 5.01 | 4.77 | 4.79 | -0.03 | -0.62% | 714,300 |
| Aug 18, 2026 | 4.91 | 4.94 | 4.79 | 4.82 | 0.00 | 0.00% | 625,400 |
| Aug 17, 2026 | 4.86 | 4.94 | 4.80 | 4.82 | +0.04 | +0.84% | 947,800 |
| Aug 14, 2026 | 4.94 | 4.98 | 4.55 | 4.78 | -0.05 | -1.04% | 2,135,800 |
65 days, newest first. Daily bars as drawn on the AMPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.