Dark

AMPY
Amplify Energy Corp.
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

2.90USD+0.346%(+0.01)501,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:34:30 AM EDT

2.97USD+2.768%(+0.08)432

After-hours

May 9, 2025 4:19:30 PM EDT

2.75USD-5.172%(-0.15)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.91	2.9900	2.8500	2.89	0.000%	501,691	0.000%
2025-05-08	2.76	2.9900	2.7200	2.89	+7.435%	669,308	0.000%
2025-05-07	2.69	2.7800	2.6100	2.69	+1.128%	1,113,385	+7.435%
2025-05-06	2.65	2.8150	2.6050	2.66	+2.308%	769,120	+8.647%
2025-05-05	2.70	2.7500	2.6000	2.60	-6.137%	595,585	+11.154%
2025-05-02	2.77	2.7800	2.6350	2.77	+1.465%	796,330	+4.332%
2025-05-01	2.57	2.8250	2.5600	2.73	+5.000%	730,776	+5.861%
2025-04-30	2.76	2.7700	2.5300	2.60	-8.127%	1,118,430	+11.154%
2025-04-29	2.92	2.9300	2.7311	2.83	-3.413%	1,601,466	+2.120%
2025-04-28	3.14	3.2900	2.9200	2.93	+8.922%	10,170,512	-1.365%
2025-04-25	2.48	2.6950	2.4750	2.69	+5.906%	2,006,051	+7.435%
2025-04-24	2.40	2.5500	2.3850	2.54	+6.276%	464,588	+13.780%
2025-04-23	2.51	2.5380	2.3800	2.39	-2.449%	509,152	+20.921%
2025-04-22	2.46	2.4688	2.3550	2.45	+2.510%	659,201	+17.959%
2025-04-21	2.50	2.5100	2.3700	2.39	-6.641%	581,417	+20.921%
2025-04-17	2.60	2.6300	2.4900	2.56	+1.587%	823,050	+12.891%
2025-04-16	2.42	2.6799	2.3900	2.52	+4.132%	812,854	+14.683%
2025-04-15	2.36	2.6050	2.3350	2.42	+5.217%	1,306,553	+19.421%
2025-04-14	2.48	2.5900	2.2700	2.30	-3.766%	1,255,289	+25.652%
2025-04-11	2.49	2.5500	2.3000	2.39	-3.239%	1,670,782	+20.921%
2025-04-10	2.80	2.8300	2.4150	2.47	-14.236%	442,958	+17.004%
2025-04-09	2.55	2.9200	2.4850	2.88	+9.506%	1,060,798	+0.347%
2025-04-08	2.88	2.9000	2.5800	2.63	-3.309%	894,723	+9.886%
2025-04-07	2.81	2.9800	2.6700	2.72	-6.529%	1,075,125	+6.250%
2025-04-04	3.11	3.1210	2.7600	2.91	-10.736%	837,546	-0.687%
2025-04-03	3.50	3.5500	3.2450	3.26	-11.892%	1,326,588	-11.350%
2025-04-02	3.78	3.8886	3.6100	3.70	-4.145%	461,156	-21.892%
2025-04-01	3.74	3.8750	3.6800	3.86	+3.209%	292,729	-25.130%
2025-03-31	3.85	3.8510	3.7400	3.74	-3.856%	319,328	-22.727%
2025-03-28	3.98	4.0309	3.8600	3.89	-2.993%	295,733	-25.707%
2025-03-27	3.91	4.0600	3.8900	4.01	+1.263%	375,175	-27.930%
2025-03-26	3.77	3.9650	3.7700	3.96	+6.452%	750,874	-27.020%
2025-03-25	3.82	3.8700	3.7200	3.72	-2.105%	483,280	-22.312%
2025-03-24	3.77	3.8800	3.7600	3.80	+1.333%	462,991	-23.947%
2025-03-21	3.89	3.9398	3.7300	3.75	-4.337%	800,757	-22.933%
2025-03-20	3.96	3.9850	3.8550	3.92	-1.508%	281,128	-26.276%
2025-03-19	3.92	4.0000	3.8800	3.98	+1.790%	231,044	-27.387%
2025-03-18	3.86	3.9500	3.8400	3.91	+1.558%	377,226	-26.087%
2025-03-17	3.85	4.0100	3.8400	3.85	-0.259%	557,854	-24.935%
2025-03-14	3.79	3.9300	3.7500	3.86	+2.933%	465,634	-25.130%
2025-03-13	3.93	3.9797	3.7400	3.75	-4.092%	538,879	-22.933%
2025-03-12	4.12	4.1200	3.7300	3.91	-3.218%	789,409	-26.087%
2025-03-11	3.95	4.2250	3.9500	4.04	+2.020%	966,166	-28.465%
2025-03-10	3.84	4.1450	3.7840	3.96	+4.485%	1,120,085	-27.020%
2025-03-07	3.85	3.9400	3.7400	3.79	-0.525%	653,377	-23.747%
2025-03-06	3.89	4.0700	3.5400	3.81	-14.189%	950,220	-24.147%
2025-03-05	4.50	4.5090	4.3100	4.44	-2.418%	667,617	-34.910%
2025-03-04	4.59	4.6300	4.4600	4.55	-2.570%	509,627	-36.484%
2025-03-03	4.93	4.9438	4.6200	4.67	-3.711%	520,595	-38.116%
2025-02-28	4.87	4.9200	4.7490	4.85	-0.206%	404,199	-40.412%
2025-02-27	4.88	4.8800	4.7300	4.86	0.000%	344,743	-40.535%
2025-02-26	4.87	4.9200	4.7800	4.86	+0.621%	452,937	-40.535%
2025-02-25	5.06	5.0600	4.7700	4.83	-3.785%	590,578	-40.166%
2025-02-24	5.11	5.1258	5.0000	5.02	-0.594%	342,689	-42.430%
2025-02-21	5.26	5.2600	5.0050	5.05	-3.626%	329,029	-42.772%
2025-02-20	5.26	5.3100	5.1809	5.24	-1.318%	266,505	-44.847%
2025-02-19	5.22	5.3150	5.2200	5.31	+1.724%	197,475	-45.574%
2025-02-18	5.30	5.3750	5.2100	5.22	-1.695%	244,940	-44.636%
2025-02-14	5.19	5.3300	5.1900	5.31	+2.510%	174,873	-45.574%
2025-02-13	5.10	5.2000	5.0700	5.18	+0.975%	348,015	-44.208%
2025-02-12	5.29	5.3100	5.1200	5.13	-3.933%	217,173	-43.665%
2025-02-11	5.37	5.4900	5.3300	5.34	0.000%	200,127	-45.880%
2025-02-10	5.28	5.3700	5.2400	5.34	+2.692%	189,561	-45.880%
2025-02-07	5.30	5.3250	5.1850	5.20	-1.701%	371,129	-44.423%
2025-02-06	5.45	5.4720	5.2300	5.29	-2.578%	205,544	-45.369%
2025-02-05	5.43	5.4550	5.3100	5.43	+0.185%	191,066	-46.777%
2025-02-04	5.19	5.4400	5.1600	5.42	+3.831%	195,568	-46.679%
2025-02-03	5.35	5.3900	5.2100	5.22	-2.247%	442,564	-44.636%
2025-01-31	5.40	5.4800	5.2800	5.34	-1.294%	400,623	-45.880%
2025-01-30	5.53	5.5300	5.3750	5.41	-1.636%	296,599	-46.580%
2025-01-29	5.40	5.5300	5.2500	5.50	+1.852%	590,864	-47.455%
2025-01-28	5.38	5.4350	5.2100	5.40	+0.746%	639,548	-46.481%
2025-01-27	5.50	5.5600	5.3500	5.36	-2.368%	365,946	-46.082%
2025-01-24	5.73	5.7300	5.4850	5.49	-3.853%	500,360	-47.359%
2025-01-23	5.80	5.8000	5.6008	5.71	-1.040%	574,990	-49.387%
2025-01-22	5.74	5.8300	5.7200	5.77	-0.517%	315,773	-49.913%
2025-01-21	5.82	5.8500	5.6600	5.80	-1.024%	263,107	-50.172%
2025-01-17	5.88	5.9100	5.7387	5.86	+0.171%	309,393	-50.683%
2025-01-16	5.97	5.9700	5.7900	5.85	-2.010%	444,942	-50.598%
2025-01-15	6.25	6.3500	5.8150	5.97	-7.870%	1,159,665	-51.591%
2025-01-14	6.48	6.5500	6.3900	6.48	-0.766%	214,774	-55.401%
2025-01-13	6.34	6.6160	6.3400	6.53	+3.487%	246,443	-55.743%
2025-01-10	6.36	6.4605	6.2700	6.31	+0.960%	217,808	-54.200%
2025-01-08	6.23	6.2900	6.1600	6.25	-0.160%	172,751	-53.760%
2025-01-07	6.25	6.3201	6.1600	6.26	+1.954%	235,175	-53.834%
2025-01-06	6.22	6.3100	6.1100	6.14	-0.325%	282,964	-52.932%
2025-01-03	6.13	6.2400	6.1000	6.16	+0.984%	222,839	-53.084%
2025-01-02	6.10	6.2000	6.0400	6.10	+1.667%	361,035	-52.623%
2024-12-31	5.95	6.0600	5.9200	6.00	+1.523%	300,525	-51.833%
2024-12-30	5.74	5.9695	5.7200	5.91	+3.322%	352,446	-51.100%
2024-12-27	5.72	5.7700	5.6200	5.72	+0.175%	388,944	-49.476%
2024-12-26	5.80	5.8000	5.6600	5.71	-1.211%	283,391	-49.387%
2024-12-24	5.78	5.8150	5.6650	5.78	+1.226%	196,767	-50.000%
2024-12-23	5.71	5.8400	5.6500	5.71	0.000%	305,259	-49.387%
2024-12-20	5.70	5.8700	5.7000	5.71	-1.382%	442,422	-49.387%
2024-12-19	5.99	5.9900	5.7600	5.79	-1.195%	288,666	-50.086%
2024-12-18	6.17	6.1800	5.8400	5.86	-4.248%	326,503	-50.683%
2024-12-17	6.08	6.1200	5.9550	6.12	0.000%	256,923	-52.778%
2024-12-16	6.25	6.2500	6.1150	6.12	-2.392%	245,768	-52.778%
2024-12-13	6.28	6.2900	6.2000	6.27	-0.476%	176,157	-53.907%
2024-12-12	6.38	6.4200	6.2800	6.30	-1.254%	158,148	-54.127%
2024-12-11	6.32	6.3893	6.2600	6.38	+1.270%	170,988	-54.702%
2024-12-10	6.41	6.4400	6.2800	6.30	-0.943%	188,449	-54.127%
2024-12-09	6.39	6.5500	6.3400	6.36	+0.633%	185,159	-54.560%
2024-12-06	6.39	6.3900	6.2000	6.32	-1.558%	272,951	-54.272%
2024-12-05	6.45	6.5700	6.3200	6.42	-0.311%	351,986	-54.984%
2024-12-04	6.75	6.7500	6.3750	6.44	-3.593%	272,191	-55.124%
2024-12-03	6.70	6.7100	6.5800	6.68	+0.906%	181,399	-56.737%
2024-12-02	6.67	6.6900	6.5000	6.62	-1.341%	236,478	-56.344%
2024-11-29	6.75	6.7880	6.6800	6.71	+0.600%	67,374	-56.930%
2024-11-27	6.58	6.7690	6.5800	6.67	+1.214%	122,021	-56.672%
2024-11-26	6.74	6.7400	6.5500	6.59	-2.226%	162,967	-56.146%
2024-11-25	6.92	6.9643	6.7400	6.74	-2.742%	185,499	-57.122%
2024-11-22	6.74	7.1000	6.7400	6.93	+2.363%	406,651	-58.297%
2024-11-21	6.74	6.7900	6.5900	6.77	+1.958%	247,162	-57.312%
2024-11-20	6.56	6.6500	6.5000	6.64	+1.220%	196,976	-56.476%
2024-11-19	6.58	6.6900	6.5000	6.56	-0.606%	216,908	-55.945%
2024-11-18	6.71	6.7900	6.6000	6.60	-0.151%	212,396	-56.212%
2024-11-15	6.84	6.9300	6.6100	6.61	-3.079%	185,257	-56.278%
2024-11-14	6.67	6.8800	6.6200	6.82	+3.021%	229,247	-57.625%
2024-11-13	6.75	6.7500	6.5350	6.62	-1.780%	219,630	-56.344%
2024-11-12	6.84	6.8750	6.6750	6.74	-0.882%	221,482	-57.122%
2024-11-11	6.61	6.9650	6.5500	6.80	+2.874%	358,810	-57.500%
2024-11-08	6.87	6.8700	6.6000	6.61	-3.785%	352,033	-56.278%
2024-11-07	7.08	7.0800	6.6800	6.87	-4.318%	490,279	-57.933%
2024-11-06	7.06	7.2336	6.9011	7.18	+6.686%	578,846	-59.749%
2024-11-05	6.65	6.7800	6.6400	6.73	+1.355%	221,999	-57.058%
2024-11-04	6.57	6.6950	6.5550	6.64	+1.529%	148,683	-56.476%
2024-11-01	6.73	6.7700	6.5000	6.54	-1.208%	194,792	-55.810%
2024-10-31	6.80	6.8500	6.5900	6.62	-1.341%	207,082	-56.344%
2024-10-30	6.67	6.7900	6.6100	6.71	+1.667%	174,411	-56.930%
2024-10-29	6.54	6.6100	6.4850	6.60	+0.457%	127,096	-56.212%
2024-10-28	6.54	6.6250	6.4815	6.57	-2.667%	203,717	-56.012%
2024-10-25	6.84	6.8700	6.6685	6.75	-0.589%	174,704	-57.185%
2024-10-24	6.72	6.8100	6.6700	6.79	+1.799%	233,585	-57.437%
2024-10-23	6.62	6.6750	6.5350	6.67	+0.301%	261,081	-56.672%
2024-10-22	6.59	6.7100	6.5700	6.65	+1.682%	248,418	-56.541%
2024-10-21	6.61	6.6400	6.5000	6.54	-0.153%	194,959	-55.810%
2024-10-18	6.66	6.6600	6.4940	6.55	-2.093%	252,145	-55.878%
2024-10-17	6.56	6.7000	6.4900	6.69	+1.982%	204,128	-56.801%
2024-10-16	6.69	6.7150	6.5600	6.56	-1.056%	290,170	-55.945%
2024-10-15	6.69	6.7400	6.5500	6.63	-4.052%	384,450	-56.410%
2024-10-14	7.01	7.0350	6.8950	6.91	-1.847%	171,217	-58.177%
2024-10-11	6.91	7.0800	6.9100	7.04	+2.029%	241,363	-58.949%
2024-10-10	6.94	7.0300	6.8300	6.90	-0.289%	239,869	-58.116%
2024-10-09	6.91	6.9700	6.8300	6.92	-1.284%	175,588	-58.237%
2024-10-08	7.13	7.1550	6.9500	7.01	-2.909%	450,856	-58.773%
2024-10-07	7.10	7.3500	7.0800	7.22	+1.834%	337,076	-59.972%
2024-10-04	7.01	7.1200	6.8799	7.09	+2.014%	310,712	-59.238%
2024-10-03	6.75	6.9700	6.6799	6.95	+3.116%	416,554	-58.417%
2024-10-02	6.76	6.8000	6.6100	6.74	+1.201%	226,098	-57.122%
2024-10-01	6.48	6.7400	6.4280	6.66	+1.991%	297,224	-56.607%
2024-09-30	6.36	6.5450	6.3400	6.53	+1.872%	268,696	-55.743%
2024-09-27	6.36	6.4450	6.3002	6.41	+2.560%	251,137	-54.914%
2024-09-26	6.34	6.4300	6.2150	6.25	-3.251%	417,509	-53.760%
2024-09-25	6.58	6.6200	6.4100	6.46	-1.973%	251,842	-55.263%
2024-09-24	6.77	6.7700	6.5900	6.59	-1.051%	239,121	-56.146%
2024-09-23	6.65	6.8040	6.5550	6.66	+0.150%	209,732	-56.607%
2024-09-20	6.66	6.7000	6.5600	6.65	-1.189%	574,919	-56.541%
2024-09-19	6.84	6.8560	6.6800	6.73	+1.355%	180,139	-57.058%
2024-09-18	6.73	6.9350	6.6400	6.64	-1.630%	251,275	-56.476%
2024-09-17	6.50	6.7750	6.5000	6.75	+3.846%	359,103	-57.185%
2024-09-16	6.44	6.5300	6.3400	6.50	+2.362%	188,819	-55.538%
2024-09-13	6.33	6.3900	6.2750	6.35	+1.115%	248,118	-54.488%
2024-09-12	6.32	6.3800	6.2100	6.28	+0.159%	395,564	-53.981%
2024-09-11	6.34	6.3400	6.1200	6.27	-1.415%	353,911	-53.907%
2024-09-10	6.29	6.3700	6.1700	6.36	+0.792%	357,158	-54.560%
2024-09-09	6.33	6.4800	6.2700	6.31	-0.158%	273,803	-54.200%
2024-09-06	6.48	6.5200	6.2300	6.32	-2.469%	318,842	-54.272%
2024-09-05	6.47	6.5500	6.4350	6.48	+0.621%	262,573	-55.401%
2024-09-04	6.70	6.7550	6.4300	6.44	-3.881%	502,087	-55.124%
2024-09-03	6.92	6.9300	6.6300	6.70	-6.031%	487,580	-56.866%
2024-08-30	7.08	7.1350	7.0400	7.13	-0.696%	201,473	-59.467%
2024-08-29	7.08	7.2154	7.0700	7.18	+1.700%	260,802	-59.749%
2024-08-28	6.96	7.0650	6.9200	7.06	+0.142%	253,650	-59.065%
2024-08-27	7.10	7.1000	6.9500	7.05	-0.704%	282,994	-59.007%
2024-08-26	7.29	7.3312	7.1000	7.10	-0.699%	296,016	-59.296%
2024-08-23	6.96	7.1550	6.9600	7.15	+3.473%	282,643	-59.580%
2024-08-22	7.00	7.0300	6.8900	6.91	-1.286%	278,858	-58.177%
2024-08-21	7.02	7.0600	6.9050	7.00	0.000%	344,218	-58.714%
2024-08-20	7.17	7.1700	6.9650	7.00	-2.235%	360,333	-58.714%
2024-08-19	7.25	7.3500	7.1250	7.16	-0.831%	262,618	-59.637%
2024-08-16	7.16	7.2900	7.1300	7.22	-0.138%	302,500	-59.972%
2024-08-15	7.19	7.3400	7.1000	7.23	+1.831%	323,686	-60.028%
2024-08-14	6.99	7.1000	6.8610	7.10	+1.574%	485,962	-59.296%
2024-08-13	7.08	7.0800	6.9100	6.99	-1.410%	576,462	-58.655%
2024-08-12	7.25	7.2600	7.0100	7.09	-1.664%	629,154	-59.238%
2024-08-09	7.75	7.7600	7.1600	7.21	-3.995%	721,813	-59.917%
2024-08-08	7.05	7.7100	7.0500	7.51	+15.538%	1,263,121	-61.518%
2024-08-07	6.62	6.6800	6.4300	6.50	+0.932%	479,187	-55.538%
2024-08-06	6.27	6.5400	6.1800	6.44	+2.711%	507,282	-55.124%
2024-08-05	6.28	6.4499	6.0200	6.27	-5.997%	816,789	-53.907%
2024-08-02	7.00	7.0500	6.6250	6.67	-7.232%	657,891	-56.672%
2024-08-01	7.51	7.5550	7.0750	7.19	-4.261%	527,021	-59.805%
2024-07-31	7.49	7.5900	7.3600	7.51	+1.350%	396,606	-61.518%
2024-07-30	7.20	7.4200	7.2000	7.41	+2.917%	234,398	-60.999%
2024-07-29	7.82	7.8200	7.1300	7.20	-7.574%	701,555	-59.861%
2024-07-26	7.83	7.8799	7.6500	7.79	0.000%	383,461	-62.901%
2024-07-25	7.74	8.0000	7.6900	7.79	+0.907%	352,078	-62.901%
2024-07-24	8.07	8.1472	7.7200	7.72	-3.015%	776,348	-62.565%
2024-07-23	7.59	8.1500	7.5800	7.96	+4.599%	1,776,116	-63.693%
2024-07-22	7.30	7.6400	7.2900	7.61	+3.962%	619,029	-62.024%
2024-07-19	7.37	7.3700	7.1900	7.32	-0.543%	300,593	-60.519%
2024-07-18	7.39	7.4800	7.2800	7.36	-0.136%	309,093	-60.734%
2024-07-17	7.30	7.5300	7.2850	7.37	+0.409%	572,679	-60.787%
2024-07-16	7.26	7.3580	7.1713	7.34	+1.102%	360,690	-60.627%
2024-07-15	7.25	7.3600	7.1350	7.26	+0.833%	545,205	-60.193%
2024-07-12	7.16	7.2100	7.0600	7.20	+0.982%	481,012	-59.861%
2024-07-11	6.97	7.2100	6.9300	7.13	+3.035%	448,567	-59.467%
2024-07-10	6.79	6.9300	6.6750	6.92	+2.367%	443,803	-58.237%
2024-07-09	6.86	6.8850	6.7000	6.76	-2.029%	364,854	-57.249%
2024-07-08	6.75	6.9050	6.7100	6.90	+2.222%	288,887	-58.116%
2024-07-05	6.99	6.9900	6.6450	6.75	-3.571%	425,692	-57.185%
2024-07-03	6.83	7.0261	6.8100	7.00	+2.790%	335,100	-58.714%
2024-07-02	6.75	6.8850	6.7200	6.81	+1.339%	306,916	-57.562%
2024-07-01	6.82	6.8900	6.6614	6.72	-0.885%	353,454	-56.994%
2024-06-28	6.79	6.8400	6.6900	6.78	+0.893%	812,424	-57.375%
2024-06-27	6.66	6.7250	6.5800	6.72	+1.053%	295,575	-56.994%
2024-06-26	6.53	6.7100	6.4699	6.65	+1.838%	479,530	-56.541%
2024-06-25	6.40	6.5750	6.2900	6.53	+1.084%	481,714	-55.743%
2024-06-24	6.25	6.5350	6.2000	6.46	+4.194%	617,115	-55.263%
2024-06-21	6.18	6.2595	6.0800	6.20	+0.977%	658,130	-53.387%
2024-06-20	5.90	6.2200	5.9000	6.14	+5.498%	556,295	-52.932%
2024-06-18	5.88	5.9900	5.8200	5.82	-0.513%	327,431	-50.344%
2024-06-17	5.82	5.9000	5.7800	5.85	+0.171%	333,788	-50.598%
2024-06-14	5.82	5.9700	5.7650	5.84	+0.864%	359,135	-50.514%
2024-06-13	5.91	5.9600	5.7550	5.79	-2.852%	265,367	-50.086%
2024-06-12	6.25	6.2650	5.9500	5.96	-3.404%	320,383	-51.510%
2024-06-11	6.02	6.2650	5.9000	6.17	+1.983%	462,201	-53.160%
2024-06-10	5.80	6.0600	5.7500	6.05	+4.671%	238,312	-52.231%
2024-06-07	5.84	5.9101	5.7600	5.78	-1.027%	267,970	-50.000%
2024-06-06	5.78	5.8900	5.7600	5.84	+1.389%	249,048	-50.514%
2024-06-05	5.80	5.8600	5.7350	5.76	-0.690%	392,791	-49.826%
2024-06-04	5.96	5.9700	5.7050	5.80	-2.357%	556,916	-50.172%
2024-06-03	6.39	6.3900	5.9300	5.94	-5.714%	475,352	-51.347%
2024-05-31	6.30	6.3850	6.2450	6.30	+0.639%	325,474	-54.127%
2024-05-30	6.25	6.3200	6.2200	6.26	-0.159%	386,625	-53.834%
2024-05-29	6.34	6.3400	6.1957	6.27	-1.104%	326,537	-53.907%
2024-05-28	6.20	6.4200	6.2000	6.34	+2.755%	416,702	-54.416%
2024-05-24	6.17	6.2300	6.1300	6.17	+0.653%	232,154	-53.160%
2024-05-23	6.31	6.3900	6.1000	6.13	-1.920%	401,885	-52.855%
2024-05-22	6.41	6.4200	6.1750	6.25	-3.400%	389,139	-53.760%
2024-05-21	6.24	6.4700	6.2400	6.47	+3.355%	388,838	-55.332%
2024-05-20	6.29	6.3400	6.2200	6.26	-0.477%	393,665	-53.834%
2024-05-17	6.15	6.2900	6.1250	6.29	+2.778%	285,160	-54.054%
2024-05-16	6.15	6.1800	6.0100	6.12	-0.326%	569,512	-52.778%
2024-05-15	6.10	6.2275	6.0699	6.14	-0.486%	338,876	-52.932%
2024-05-14	6.21	6.2400	6.1100	6.17	-0.644%	607,811	-53.160%
2024-05-13	6.22	6.3950	6.1500	6.21	-0.321%	715,598	-53.462%
2024-05-10	6.63	6.7199	6.2100	6.23	-5.891%	901,135	-53.612%
2024-05-09	6.73	6.8850	6.4500	6.62	-7.542%	980,781	-56.344%
2024-05-08	7.08	7.1600	6.9700	7.16	+0.845%	481,609	-59.637%
2024-05-07	7.03	7.1500	6.9400	7.10	+0.424%	311,126	-59.296%
2024-05-06	7.14	7.2000	7.0500	7.07	+0.142%	294,495	-59.123%
2024-05-03	7.14	7.1699	7.0050	7.06	-0.141%	498,108	-59.065%
2024-05-02	6.95	7.2500	6.9400	7.07	+5.208%	559,143	-59.123%
2024-05-01	7.09	7.1300	6.6300	6.72	-4.816%	594,746	-56.994%
2024-04-30	7.44	7.4400	7.0300	7.06	-5.362%	519,103	-59.065%
2024-04-29	7.43	7.5000	7.3950	7.46	0.000%	257,926	-61.260%
2024-04-26	7.26	7.4600	7.2200	7.46	+2.332%	321,307	-61.260%
2024-04-25	7.31	7.3200	7.2100	7.29	-0.546%	287,839	-60.357%
2024-04-24	7.32	7.3900	7.2850	7.33	-0.678%	368,251	-60.573%
2024-04-23	7.40	7.5200	7.3600	7.38	-1.600%	465,757	-60.840%
2024-04-22	7.19	7.5800	7.0900	7.50	+4.167%	849,217	-61.467%
2024-04-19	6.77	7.2400	6.7400	7.20	+6.352%	822,223	-59.861%
2024-04-18	6.81	6.9375	6.7600	6.77	-0.587%	377,325	-57.312%
2024-04-17	7.10	7.1800	6.8100	6.81	-4.354%	498,247	-57.562%
2024-04-16	6.99	7.1300	6.9000	7.12	+1.136%	385,756	-59.410%
2024-04-15	7.14	7.2299	7.0300	7.04	-0.705%	524,386	-58.949%
2024-04-12	7.23	7.3300	7.0550	7.09	-1.116%	419,875	-59.238%
2024-04-11	7.13	7.2200	7.0450	7.17	+0.986%	348,398	-59.693%
2024-04-10	6.90	7.1000	6.8800	7.10	+1.865%	373,547	-59.296%
2024-04-09	6.96	7.0600	6.9150	6.97	-0.143%	437,524	-58.537%
2024-04-08	6.89	7.0200	6.8100	6.98	+1.749%	578,150	-58.596%
2024-04-05	6.86	6.9150	6.7800	6.86	+0.292%	325,640	-57.872%
2024-04-04	7.17	7.1800	6.7750	6.84	-4.067%	582,464	-57.749%
2024-04-03	6.96	7.2300	6.9000	7.13	+2.443%	850,847	-59.467%
2024-04-02	6.66	6.9700	6.6200	6.96	+4.977%	581,735	-58.477%
2024-04-01	6.65	6.6950	6.5500	6.63	+0.303%	400,000	-56.410%
2024-03-28	6.56	6.6900	6.5002	6.61	+1.225%	342,432	-56.278%
2024-03-27	6.25	6.5500	6.2200	6.53	+3.981%	443,315	-55.743%
2024-03-26	6.38	6.4197	6.2700	6.28	-1.258%	352,933	-53.981%
2024-03-25	6.34	6.5000	6.3300	6.36	+0.952%	340,091	-54.560%
2024-03-22	6.49	6.4900	6.2500	6.30	-2.477%	334,453	-54.127%
2024-03-21	6.43	6.5000	6.4000	6.46	+1.095%	447,183	-55.263%
2024-03-20	6.10	6.4350	6.0800	6.39	+3.398%	701,422	-54.773%
2024-03-19	6.05	6.2400	6.0500	6.18	+2.149%	706,828	-53.236%
2024-03-18	6.11	6.2100	6.0100	6.05	+0.332%	1,010,576	-52.231%
2024-03-15	6.03	6.1700	5.9900	6.03	-0.331%	742,336	-52.073%
2024-03-14	6.13	6.1400	5.9400	6.05	-0.820%	518,158	-52.231%
2024-03-13	6.00	6.1400	5.9700	6.10	+2.349%	723,830	-52.623%
2024-03-12	5.93	6.0100	5.7700	5.96	-0.168%	828,804	-51.510%
2024-03-11	5.88	5.9800	5.6200	5.97	+15.922%	2,868,596	-51.591%
2024-03-08	6.29	6.4100	3.5600	5.15	-17.732%	7,647,587	-43.883%
2024-03-07	6.33	6.4701	6.1000	6.26	+2.623%	1,086,050	-53.834%
2024-03-06	6.11	6.1700	6.0400	6.10	+0.660%	356,043	-52.623%
2024-03-05	5.99	6.1750	5.9800	6.06	+0.832%	262,331	-52.310%
2024-03-04	6.13	6.1650	5.9999	6.01	-1.797%	306,184	-51.913%
2024-03-01	6.10	6.1950	6.0650	6.12	+1.325%	365,945	-52.778%
2024-02-29	6.14	6.1500	6.0100	6.04	-0.658%	262,273	-52.152%
2024-02-28	6.12	6.2200	6.0700	6.08	-1.138%	282,384	-52.467%
2024-02-27	6.15	6.2550	6.1250	6.15	+0.820%	264,737	-53.008%
2024-02-26	6.09	6.2500	6.0500	6.10	-0.651%	369,822	-52.623%
2024-02-23	6.10	6.1850	5.9750	6.14	+0.327%	373,107	-52.932%
2024-02-22	6.12	6.1850	6.0700	6.12	-1.131%	329,985	-52.778%
2024-02-21	6.11	6.3200	6.1100	6.19	+2.314%	420,955	-53.312%
2024-02-20	6.19	6.1900	6.0100	6.05	-2.262%	392,299	-52.231%
2024-02-16	6.23	6.2500	6.1400	6.19	-0.642%	264,928	-53.312%
2024-02-15	6.15	6.4100	6.1300	6.23	+2.131%	827,518	-53.612%
2024-02-14	6.07	6.1050	5.9750	6.10	+1.667%	336,654	-52.623%
2024-02-13	6.14	6.1700	5.9500	6.00	-3.692%	515,833	-51.833%
2024-02-12	6.15	6.4140	6.1300	6.23	+2.805%	670,937	-53.612%
2024-02-09	6.16	6.1600	5.9900	6.06	-0.818%	331,745	-52.310%
2024-02-08	5.93	6.1100	5.8500	6.11	+3.559%	286,338	-52.700%
2024-02-07	5.88	5.9600	5.8500	5.90	+0.683%	175,960	-51.017%
2024-02-06	5.80	5.9700	5.8000	5.86	+0.861%	259,358	-50.683%
2024-02-05	5.86	5.8600	5.7300	5.81	-1.692%	429,738	-50.258%
2024-02-02	6.00	6.0600	5.8800	5.91	-2.314%	467,163	-51.100%
2024-02-01	6.16	6.2100	6.0000	6.05	-1.144%	549,519	-52.231%
2024-01-31	6.25	6.2500	6.0901	6.12	-1.923%	305,466	-52.778%
2024-01-30	6.16	6.2723	6.1400	6.24	0.000%	231,854	-53.686%
2024-01-29	6.42	6.4200	6.1900	6.24	-3.704%	319,276	-53.686%
2024-01-26	6.41	6.5100	6.3450	6.48	+1.250%	389,781	-55.401%
2024-01-25	6.24	6.4000	6.1850	6.40	+3.560%	399,644	-54.844%
2024-01-24	5.99	6.1900	5.9500	6.18	+4.216%	719,849	-53.236%
2024-01-23	5.87	5.9700	5.8650	5.93	+1.541%	362,103	-51.265%
2024-01-22	5.79	5.8675	5.7132	5.84	+1.920%	345,486	-50.514%
2024-01-19	5.76	5.7600	5.6050	5.73	0.000%	321,097	-49.564%
2024-01-18	5.81	5.8100	5.6350	5.73	-1.377%	446,484	-49.564%
2024-01-17	5.75	5.8200	5.6800	5.81	0.000%	383,023	-50.258%
2024-01-16	6.00	6.0250	5.7800	5.81	-3.648%	760,657	-50.258%
2024-01-12	6.05	6.1200	6.0000	6.03	+2.030%	396,671	-52.073%
2024-01-11	5.93	5.9800	5.8650	5.91	-0.337%	284,312	-51.100%
2024-01-10	5.91	5.9799	5.8300	5.93	+0.169%	287,359	-51.265%
2024-01-09	6.09	6.0900	5.8299	5.92	-2.791%	581,899	-51.182%
2024-01-08	5.98	6.0900	5.8900	6.09	-0.653%	417,441	-52.545%
2024-01-05	5.95	6.1300	5.8600	6.13	+3.373%	754,747	-52.855%
2024-01-04	6.16	6.1600	5.8800	5.93	-2.306%	650,248	-51.265%
2024-01-03	5.98	6.1400	5.8900	6.07	+1.336%	449,398	-52.389%
2024-01-02	6.00	6.2000	5.9700	5.99	+1.012%	898,998	-51.753%
2023-12-29	6.00	6.0000	5.9100	5.93	-1.167%	553,099	-51.265%
2023-12-28	6.08	6.0900	5.9800	6.00	-1.316%	317,208	-51.833%
2023-12-27	6.15	6.1850	6.0600	6.08	-1.138%	355,765	-52.467%
2023-12-26	6.10	6.1900	6.0750	6.15	+1.653%	398,568	-53.008%
2023-12-22	6.15	6.2050	6.0300	6.05	-1.466%	324,674	-52.231%
2023-12-21	5.96	6.1400	5.9306	6.14	+2.676%	276,165	-52.932%
2023-12-20	5.93	6.1300	5.8800	5.98	+0.673%	474,688	-51.672%
2023-12-19	5.80	5.9400	5.7800	5.94	+2.591%	435,846	-51.347%
2023-12-18	5.90	5.9988	5.7650	5.79	-0.344%	446,196	-50.086%
2023-12-15	5.95	5.9500	5.7500	5.81	-1.525%	531,556	-50.258%
2023-12-14	5.95	5.9950	5.8250	5.90	+1.549%	730,328	-51.017%
2023-12-13	5.60	5.8100	5.5600	5.81	+4.685%	832,493	-50.258%
2023-12-12	5.65	5.6700	5.4650	5.55	-2.802%	1,155,031	-47.928%
2023-12-11	5.89	5.8900	5.7050	5.71	-3.384%	632,333	-49.387%
2023-12-08	5.81	6.0300	5.8100	5.91	+2.604%	511,820	-51.100%
2023-12-07	5.84	5.8800	5.6850	5.76	-0.518%	398,259	-49.826%
2023-12-06	5.93	5.9650	5.7700	5.79	-2.852%	748,665	-50.086%
2023-12-05	6.07	6.0900	5.9250	5.96	-1.488%	425,948	-51.510%
2023-12-04	6.18	6.1800	5.9500	6.05	-2.104%	678,883	-52.231%
2023-12-01	6.14	6.3300	6.1400	6.18	+0.651%	408,905	-53.236%
2023-11-30	6.23	6.3750	6.1280	6.14	-0.325%	277,622	-52.932%
2023-11-29	6.20	6.2100	6.1250	6.16	+0.326%	244,187	-53.084%
2023-11-28	6.22	6.2250	6.1200	6.14	-0.808%	281,262	-52.932%
2023-11-27	6.21	6.2400	6.1100	6.19	-1.118%	348,169	-53.312%
2023-11-24	6.19	6.3250	6.1900	6.26	+0.482%	167,968	-53.834%
2023-11-22	6.04	6.2400	5.8700	6.23	+1.631%	494,087	-53.612%
2023-11-21	6.15	6.1779	6.0600	6.13	-0.487%	255,370	-52.855%
2023-11-20	6.29	6.3300	6.1250	6.16	-1.911%	334,123	-53.084%
2023-11-17	6.03	6.2800	6.0300	6.28	+4.667%	503,061	-53.981%
2023-11-16	6.08	6.0900	5.8400	6.00	-2.597%	515,835	-51.833%

.dark-mode .kyDqg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyDqg8{ color: #333333; background-color: white; border: 2px solid #333333; }AMPYAmplify Energy Corp.stock NYSE

AMPY
Amplify Energy Corp.
stock NYSE