Dark

AMPY
Amplify Energy Corp.
stock NYSE

Market Open

Oct 1, 2026 9:41:42 AM EDT

4.22USD+0.238%(+0.01)8,281

4.22Bid 4.23Ask 0.01Spread

Pre-market

Sep 30, 2026 8:44:30 AM EDT

4.11USD-0.957%(-0.04)0

After-hours

Sep 30, 2026 4:27:30 PM EDT

4.10USD-2.663%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.2100	4.2200	4.1900	4.2200	+0.238%	8,281	0.000%
2026-09-30	4.1900	4.2400	4.1750	4.2100	+1.446%	728,355	+0.238%
2026-09-29	4.1400	4.2350	4.1000	4.1500	-0.955%	440,385	+1.687%
2026-09-28	4.3700	4.3700	4.1800	4.1900	-2.103%	577,700	+0.716%
2026-09-25	4.2700	4.3000	4.2100	4.2800	-1.382%	460,988	-1.402%
2026-09-24	4.2800	4.3800	4.2500	4.3400	+2.600%	676,660	-2.765%
2026-09-23	4.2800	4.3100	4.2050	4.2300	0.000%	572,516	-0.236%
2026-09-22	4.2700	4.3300	4.2200	4.2300	-1.856%	364,879	-0.236%
2026-09-21	4.4200	4.4370	4.3000	4.3100	-4.222%	449,299	-2.088%
2026-09-18	4.5500	4.5850	4.4500	4.5000	-1.316%	566,685	-6.222%
2026-09-17	4.5000	4.6000	4.5000	4.5600	0.000%	357,682	-7.456%
2026-09-16	4.8500	4.8700	4.5300	4.5600	-7.505%	610,687	-7.456%
2026-09-15	4.8100	5.0050	4.8000	4.9300	+2.495%	544,929	-14.402%
2026-09-14	4.9900	5.0750	4.8050	4.8100	-2.434%	776,330	-12.266%
2026-09-11	4.9200	5.0000	4.9050	4.9300	-0.605%	463,897	-14.402%
2026-09-10	5.0000	5.0550	4.9100	4.9600	+0.813%	590,993	-14.919%
2026-09-09	5.0100	5.0450	4.9100	4.9200	-0.405%	618,974	-14.228%
2026-09-08	4.9800	5.0350	4.9300	4.9400	+0.816%	573,633	-14.575%
2026-09-04	4.8300	4.9150	4.7800	4.9000	0.000%	457,530	-13.878%
2026-09-03	5.0200	5.0200	4.8600	4.9000	-2.000%	450,117	-13.878%
2026-09-02	4.9100	5.0400	4.9000	5.0000	+0.200%	707,985	-15.600%
2026-09-01	4.9600	5.0050	4.8750	4.9900	+1.423%	654,135	-15.431%
2026-08-31	4.8600	4.9350	4.7300	4.9200	+3.361%	750,467	-14.228%
2026-08-28	4.7000	4.7950	4.6550	4.7600	+1.062%	475,849	-11.345%
2026-08-27	4.5600	4.7500	4.5100	4.7100	+2.838%	571,446	-10.403%
2026-08-26	4.6000	4.6600	4.5600	4.5800	-1.927%	439,296	-7.860%
2026-08-25	4.6600	4.7550	4.6100	4.6700	-2.301%	556,359	-9.636%
2026-08-24	4.8100	4.9250	4.7250	4.7800	-0.830%	808,946	-11.715%
2026-08-21	4.9000	4.9600	4.8150	4.8200	-1.833%	861,542	-12.448%
2026-08-20	4.9000	4.9900	4.8214	4.9100	+2.505%	556,184	-14.053%
2026-08-19	4.8800	5.0050	4.7700	4.7900	-0.622%	714,255	-11.900%
2026-08-18	4.9100	4.9362	4.7900	4.8200	0.000%	625,410	-12.448%
2026-08-17	4.8600	4.9350	4.7950	4.8200	+0.837%	947,844	-12.448%
2026-08-14	4.9400	4.9800	4.5450	4.7800	-1.035%	2,135,849	-11.715%
2026-08-13	4.7200	5.0750	4.6400	4.8300	+10.023%	5,471,859	-12.629%
2026-08-12	4.4500	4.5400	4.3500	4.3900	-2.661%	708,810	-3.872%
2026-08-11	4.4000	4.5600	4.2728	4.5100	+8.413%	1,282,144	-6.430%
2026-08-10	4.0900	4.2100	4.0500	4.1600	+3.226%	289,155	+1.442%
2026-08-07	4.0600	4.1450	4.0100	4.0300	-1.225%	278,682	+4.715%
2026-08-06	3.9200	4.1300	3.8800	4.0800	+5.155%	773,445	+3.431%
2026-08-05	3.9600	3.9850	3.8200	3.8800	-2.513%	524,336	+8.763%
2026-08-04	3.9500	4.0850	3.9100	3.9800	-0.748%	616,207	+6.030%
2026-08-03	3.8200	4.0700	3.7800	4.0100	+2.558%	720,010	+5.237%
2026-07-31	3.7700	3.9300	3.6900	3.9100	+4.267%	390,250	+7.928%
2026-07-30	3.8000	3.8500	3.7400	3.7500	-1.832%	430,773	+12.533%
2026-07-29	3.7600	3.8200	3.7500	3.8200	+4.087%	475,689	+10.471%
2026-07-28	3.8050	3.8050	3.6500	3.6700	-2.133%	746,707	+14.986%
2026-07-27	3.7550	3.8450	3.6900	3.7500	-4.822%	617,204	+12.533%
2026-07-24	4.1200	4.1266	3.9350	3.9400	-4.600%	566,702	+7.107%
2026-07-23	4.1900	4.2000	4.0650	4.1300	+0.732%	859,107	+2.179%
2026-07-22	4.0800	4.1900	4.0550	4.1000	+1.737%	526,347	+2.927%
2026-07-21	3.9900	4.1150	3.9510	4.0300	+2.545%	939,760	+4.715%
2026-07-20	3.8900	3.9900	3.8423	3.9300	-0.254%	546,349	+7.379%
2026-07-17	4.0500	4.0750	3.9050	3.9400	-0.756%	539,968	+7.107%
2026-07-16	4.0100	4.0650	3.9700	3.9700	-0.750%	473,702	+6.297%
2026-07-15	4.1100	4.1500	3.9500	4.0000	-3.148%	501,508	+5.500%
2026-07-14	4.1700	4.2300	4.0800	4.1300	0.000%	562,701	+2.179%
2026-07-13	4.0300	4.2100	4.0200	4.1300	+4.822%	609,689	+2.179%
2026-07-10	4.0400	4.0750	3.9050	3.9400	-3.194%	602,171	+7.107%
2026-07-09	4.0300	4.0850	3.9900	4.0700	+0.494%	519,929	+3.686%
2026-07-08	4.0400	4.1450	4.0200	4.0500	+1.759%	747,426	+4.198%
2026-07-07	3.9000	3.9950	3.8700	3.9800	+3.109%	980,489	+6.030%
2026-07-06	4.0000	4.0400	3.8600	3.8600	-3.500%	604,504	+9.326%
2026-07-02	3.9600	4.0500	3.9600	4.0000	+1.010%	423,319	+5.500%
2026-07-01	3.9700	4.0500	3.9500	3.9600	-0.503%	599,109	+6.566%
2026-06-30	4.0500	4.1200	3.9650	3.9800	-1.241%	788,165	+6.030%
2026-06-29	3.9450	4.0700	3.9150	4.0300	+2.284%	705,375	+4.715%
2026-06-26	3.9400	3.9700	3.8850	3.9400	-1.005%	5,272,864	+7.107%
2026-06-25	3.9400	4.0650	3.8900	3.9800	+0.252%	1,038,877	+6.030%
2026-06-24	4.1200	4.1300	3.8550	3.9700	+1.018%	1,312,937	+6.297%
2026-06-23	4.0400	4.0800	3.9100	3.9300	-2.723%	825,558	+7.379%
2026-06-22	4.1000	4.1400	3.9416	4.0400	-2.179%	1,001,314	+4.455%
2026-06-18	4.0500	4.1300	3.9500	4.1300	+1.474%	645,159	+2.179%
2026-06-17	4.0800	4.1750	4.0400	4.0700	-0.245%	893,983	+3.686%
2026-06-16	4.0300	4.1000	4.0150	4.0800	-0.971%	626,549	+3.431%
2026-06-15	4.1100	4.1950	4.0800	4.1200	-5.069%	741,886	+2.427%
2026-06-12	4.3000	4.4700	4.3000	4.3400	-0.913%	555,953	-2.765%
2026-06-11	4.6200	4.6600	4.3400	4.3800	-4.158%	531,614	-3.653%
2026-06-10	4.5000	4.6300	4.4950	4.5700	+3.394%	413,457	-7.659%
2026-06-09	4.4800	4.5036	4.3605	4.4200	-2.857%	770,966	-4.525%
2026-06-08	4.4400	4.5500	4.4350	4.5500	+4.119%	892,155	-7.253%
2026-06-05	4.6100	4.6250	4.3650	4.3700	-5.819%	1,044,999	-3.432%
2026-06-04	4.6400	4.7200	4.6150	4.6400	-1.066%	452,111	-9.052%
2026-06-03	4.8400	4.8900	4.6600	4.6900	-1.471%	588,195	-10.021%
2026-06-02	4.7700	4.8350	4.7100	4.7600	-0.210%	534,458	-11.345%
2026-06-01	4.8000	4.9350	4.7100	4.7700	+3.024%	883,753	-11.530%
2026-05-29	4.6400	4.6800	4.5950	4.6300	-1.068%	491,482	-8.855%
2026-05-28	4.6300	4.7250	4.5600	4.6800	+2.857%	665,952	-9.829%
2026-05-27	4.6100	4.6850	4.5100	4.5500	-4.211%	622,555	-7.253%
2026-05-26	4.9200	4.9550	4.6600	4.7500	-5.190%	903,004	-11.158%
2026-05-22	4.9900	5.0650	4.9400	5.0100	-0.792%	380,815	-15.768%
2026-05-21	5.2900	5.2900	4.9850	5.0500	-2.510%	819,992	-16.436%
2026-05-20	5.2000	5.3600	5.1250	5.1800	-0.193%	613,259	-18.533%
2026-05-19	5.3200	5.3200	5.1750	5.1900	-1.143%	596,901	-18.690%
2026-05-18	5.1500	5.3150	5.0600	5.2500	+0.382%	539,763	-19.619%
2026-05-15	5.1800	5.3100	5.1500	5.2300	+2.549%	550,688	-19.312%
2026-05-14	5.0200	5.1450	4.9800	5.1000	0.000%	724,796	-17.255%
2026-05-13	5.2600	5.2600	5.0250	5.1000	-3.226%	1,075,434	-17.255%
2026-05-12	4.9600	5.3800	4.9000	5.2700	-3.832%	1,434,405	-19.924%
2026-05-11	5.4500	5.5850	5.4100	5.4800	+3.592%	909,791	-22.993%
2026-05-08	5.4000	5.4140	5.2200	5.2900	-2.757%	722,487	-20.227%
2026-05-07	5.4100	5.4850	5.2000	5.4400	-1.805%	966,962	-22.426%
2026-05-06	5.8600	5.8800	5.5300	5.5400	-11.502%	811,704	-23.827%
2026-05-05	6.2600	6.3250	6.1000	6.2600	-0.949%	567,784	-32.588%
2026-05-04	6.2800	6.4050	6.1500	6.3200	+1.771%	621,080	-33.228%
2026-05-01	6.3600	6.3600	6.0550	6.2100	-2.969%	638,982	-32.045%
2026-04-30	6.2500	6.4700	6.1700	6.4000	0.000%	556,731	-34.063%
2026-04-29	6.2900	6.4200	6.1500	6.4000	+3.896%	606,113	-34.063%
2026-04-28	6.0900	6.2350	6.0900	6.1600	+2.667%	458,063	-31.494%
2026-04-27	5.9200	6.0350	5.8997	6.0000	+2.740%	507,466	-29.667%
2026-04-24	5.8800	5.8800	5.7068	5.8400	-0.849%	447,002	-27.740%
2026-04-23	5.7700	5.9050	5.7305	5.8900	+3.152%	577,417	-28.353%
2026-04-22	5.5300	5.7200	5.5200	5.7100	+3.255%	543,248	-26.095%
2026-04-21	5.3900	5.5500	5.3650	5.5300	+3.364%	1,440,524	-23.689%
2026-04-20	5.3900	5.4817	5.2750	5.3500	+1.134%	494,638	-21.121%
2026-04-17	5.3000	5.3350	5.0600	5.2900	-3.643%	1,044,678	-20.227%
2026-04-16	5.5300	5.6000	5.4550	5.4900	-0.182%	494,430	-23.133%
2026-04-15	5.4800	5.5800	5.4300	5.5000	0.000%	666,530	-23.273%
2026-04-14	5.8000	5.8000	5.5000	5.5000	-6.463%	918,140	-23.273%
2026-04-13	6.2500	6.3500	5.8800	5.8800	-3.448%	956,514	-28.231%
2026-04-10	5.7700	6.1450	5.7700	6.0900	+4.819%	886,781	-30.706%
2026-04-09	5.9200	5.9300	5.6350	5.8100	-1.190%	983,691	-27.367%
2026-04-08	5.6800	5.8900	5.5100	5.8800	-5.466%	1,035,617	-28.231%
2026-04-07	6.2100	6.3600	6.1150	6.2200	+0.485%	816,706	-32.154%
2026-04-06	5.9900	6.2150	5.9500	6.1900	+3.512%	681,303	-31.826%
2026-04-02	6.1300	6.2200	5.9000	5.9800	+1.874%	1,003,138	-29.431%
2026-04-01	5.9900	6.1050	5.8550	5.8700	-5.929%	1,496,247	-28.109%
2026-03-31	6.4100	6.6550	6.0800	6.2400	-2.652%	1,750,556	-32.372%
2026-03-30	6.6400	6.6900	6.2600	6.4100	-2.287%	1,008,581	-34.165%
2026-03-27	6.6300	6.7000	6.5200	6.5600	-1.056%	791,727	-35.671%
2026-03-26	6.6200	6.7800	6.5750	6.6300	+1.687%	938,024	-36.350%
2026-03-25	6.4000	6.5800	6.1900	6.5200	-1.062%	1,119,656	-35.276%
2026-03-24	6.3300	6.5900	6.2800	6.5900	+4.769%	1,266,967	-35.964%
2026-03-23	6.1700	6.4700	6.1000	6.2900	-3.528%	1,549,318	-32.909%
2026-03-20	6.3700	6.7165	6.3400	6.5200	+3.165%	1,200,244	-35.276%
2026-03-19	6.3600	6.5900	6.3100	6.3200	+0.317%	1,256,134	-33.228%
2026-03-18	6.1600	6.3200	6.0200	6.3000	+1.942%	1,046,351	-33.016%
2026-03-17	6.3700	6.4500	6.1600	6.1800	-1.592%	1,267,350	-31.715%
2026-03-16	6.4000	6.6674	6.1500	6.2800	-3.976%	2,333,453	-32.803%
2026-03-13	5.9700	6.7900	5.8900	6.5400	+7.921%	2,896,148	-35.474%
2026-03-12	5.6900	6.0600	5.6200	6.0600	+8.797%	2,173,740	-30.363%
2026-03-11	5.1300	5.6700	5.1300	5.5700	+9.002%	2,134,223	-24.237%
2026-03-10	5.4160	5.6500	5.1000	5.1100	-13.390%	1,759,185	-17.417%
2026-03-09	6.5000	6.5000	5.8400	5.9000	-3.279%	1,448,534	-28.475%
2026-03-06	6.1200	6.2550	6.0514	6.1000	+1.667%	811,368	-30.820%
2026-03-05	6.0400	6.0900	5.9000	6.0000	-0.662%	684,162	-29.667%
2026-03-04	5.7700	6.1200	5.6600	6.0400	+3.602%	967,789	-30.132%
2026-03-03	6.0300	6.1200	5.7300	5.8300	-1.354%	1,367,418	-27.616%
2026-03-02	6.0000	6.0500	5.7050	5.9100	+2.962%	1,502,127	-28.596%
2026-02-27	5.6100	5.8250	5.5200	5.7400	+4.364%	599,412	-26.481%
2026-02-26	5.3500	5.6000	5.3300	5.5000	+0.182%	410,793	-23.273%
2026-02-25	5.4500	5.5000	5.2200	5.4900	+0.549%	589,497	-23.133%
2026-02-24	5.5300	5.5950	5.2914	5.4600	-1.444%	695,182	-22.711%
2026-02-23	5.7400	5.9100	5.4850	5.5400	-2.977%	863,252	-23.827%
2026-02-20	5.6200	5.7250	5.5300	5.7100	+1.421%	503,981	-26.095%
2026-02-19	5.4400	5.6690	5.4400	5.6300	+4.842%	715,810	-25.044%
2026-02-18	5.2900	5.3700	5.2300	5.3700	+3.868%	523,034	-21.415%
2026-02-17	5.4000	5.4200	5.1000	5.1700	-4.613%	430,435	-18.375%
2026-02-13	5.2700	5.4750	5.2100	5.4200	+2.264%	358,379	-22.140%
2026-02-12	5.6300	5.6392	5.1800	5.3000	-5.861%	574,707	-20.377%
2026-02-11	5.4500	5.7500	5.4500	5.6300	+4.453%	750,294	-25.044%
2026-02-10	5.3200	5.4300	5.1600	5.3900	+1.698%	384,567	-21.707%
2026-02-09	5.1800	5.3250	5.1509	5.3000	+2.317%	370,069	-20.377%
2026-02-06	4.9000	5.1900	4.9000	5.1800	+6.804%	541,397	-18.533%
2026-02-05	4.9800	4.9900	4.7100	4.8500	-3.194%	684,389	-12.990%
2026-02-04	5.0100	5.0800	4.9000	5.0100	+0.805%	790,142	-15.768%
2026-02-03	4.8100	5.0250	4.7400	4.9700	+3.975%	832,625	-15.091%
2026-02-02	4.8100	4.8850	4.7500	4.7800	-4.781%	477,805	-11.715%
2026-01-30	4.9600	5.1350	4.8900	5.0200	-0.199%	912,471	-15.936%
2026-01-29	4.9600	5.1400	4.8750	5.0300	+4.141%	798,114	-16.103%
2026-01-28	4.8200	4.9000	4.7300	4.8300	+1.046%	579,931	-12.629%
2026-01-27	4.6700	4.8000	4.6450	4.7800	+2.575%	339,566	-11.715%
2026-01-26	4.7600	4.7600	4.5900	4.6600	-1.062%	370,355	-9.442%
2026-01-23	4.7000	4.8150	4.6724	4.7100	+1.948%	512,843	-10.403%
2026-01-22	4.7600	4.8210	4.5650	4.6200	-3.145%	465,758	-8.658%
2026-01-21	4.7900	4.9500	4.7000	4.7700	+2.581%	547,727	-11.530%
2026-01-20	4.7400	4.8500	4.6500	4.6500	-2.720%	635,848	-9.247%
2026-01-16	4.8500	4.8600	4.7400	4.7800	-0.417%	529,734	-11.715%
2026-01-15	4.8700	4.8700	4.7150	4.8000	-3.421%	652,965	-12.083%
2026-01-14	4.9000	5.1300	4.8800	4.9700	+2.899%	781,376	-15.091%
2026-01-13	4.7400	4.9150	4.7300	4.8300	+3.648%	536,951	-12.629%
2026-01-12	4.5700	4.7700	4.5100	4.6600	+1.525%	491,797	-9.442%
2026-01-09	4.6000	4.6200	4.5100	4.5900	+0.218%	471,593	-8.061%
2026-01-08	4.4200	4.6450	4.4200	4.5800	+4.566%	888,895	-7.860%
2026-01-07	4.5100	4.5200	4.3625	4.3800	-3.736%	754,111	-3.653%
2026-01-06	4.5200	4.5800	4.4200	4.5500	+1.111%	508,233	-7.253%
2026-01-05	4.4800	4.6500	4.3500	4.5000	-2.808%	1,049,662	-6.222%
2026-01-02	4.5800	4.6600	4.5100	4.6300	+1.313%	622,033	-8.855%
2025-12-31	4.6100	4.6500	4.4700	4.5700	-1.296%	646,165	-7.659%
2025-12-30	4.6500	4.7200	4.5750	4.6300	-0.216%	655,292	-8.855%
2025-12-29	4.5800	4.6750	4.5200	4.6400	+1.754%	698,064	-9.052%
2025-12-26	4.6900	4.6900	4.5100	4.5600	-3.185%	631,491	-7.456%
2025-12-24	4.8100	4.8220	4.6600	4.7100	-2.079%	275,986	-10.403%
2025-12-23	4.8100	4.8600	4.7100	4.8100	+0.418%	454,098	-12.266%
2025-12-22	4.8100	4.9500	4.7700	4.7900	+0.842%	419,891	-11.900%
2025-12-19	4.6300	4.7700	4.6300	4.7500	+3.486%	695,628	-11.158%
2025-12-18	4.7000	4.7000	4.5600	4.5900	-2.132%	476,613	-8.061%
2025-12-17	4.6700	4.7100	4.5850	4.6900	+2.179%	378,044	-10.021%
2025-12-16	4.6100	4.6600	4.5250	4.5900	-2.548%	641,569	-8.061%
2025-12-15	4.8800	4.9000	4.6500	4.7100	-2.887%	752,427	-10.403%
2025-12-12	5.0700	5.0700	4.8300	4.8500	-3.579%	600,027	-12.990%
2025-12-11	5.1200	5.1550	4.9700	5.0300	-3.269%	627,394	-16.103%
2025-12-10	5.3500	5.3558	5.1300	5.2000	-2.985%	674,412	-18.846%
2025-12-09	5.2300	5.3800	5.2000	5.3600	+2.682%	571,741	-21.269%
2025-12-08	5.4900	5.5100	5.1700	5.2200	-6.115%	768,022	-19.157%
2025-12-05	5.6600	5.7600	5.5450	5.5600	-1.940%	665,550	-24.101%
2025-12-04	5.7200	5.9000	5.6600	5.6700	-2.073%	715,487	-25.573%
2025-12-03	5.7100	5.8550	5.6800	5.7900	+2.660%	576,528	-27.116%
2025-12-02	5.8000	5.8000	5.6250	5.6400	-2.591%	690,746	-25.177%
2025-12-01	5.4600	5.9100	5.4200	5.7900	+5.273%	1,022,191	-27.116%
2025-11-28	5.3300	5.5700	5.2850	5.5000	+3.774%	340,332	-23.273%
2025-11-26	5.2300	5.3950	5.2100	5.3000	+1.145%	708,792	-20.377%
2025-11-25	5.4000	5.4000	5.1700	5.2400	-3.499%	489,942	-19.466%
2025-11-24	5.3300	5.4350	5.2100	5.4300	+2.068%	647,848	-22.284%
2025-11-21	5.2200	5.3950	5.0300	5.3200	+0.567%	713,772	-20.677%
2025-11-20	5.3300	5.6035	5.2550	5.2900	-0.189%	838,076	-20.227%
2025-11-19	5.3100	5.3100	5.1650	5.3000	-3.636%	544,231	-20.377%
2025-11-18	5.2600	5.5800	5.2100	5.5000	+3.970%	786,749	-23.273%
2025-11-17	5.6500	5.6500	5.2550	5.2900	-8.319%	789,288	-20.227%
2025-11-14	5.5600	5.7877	5.4000	5.7700	+2.487%	1,053,137	-26.863%
2025-11-13	5.7900	5.8900	5.5520	5.6300	-2.595%	896,220	-25.044%
2025-11-12	5.7800	5.8600	5.6500	5.7800	-1.365%	1,020,860	-26.990%
2025-11-11	5.7200	5.8950	5.6406	5.8600	+2.988%	1,267,840	-27.986%
2025-11-10	5.4300	5.7200	5.1600	5.6900	+6.157%	2,264,197	-25.835%
2025-11-07	4.9000	5.4300	4.8701	5.3600	+9.388%	2,760,585	-21.269%
2025-11-06	4.5200	5.2000	4.5000	4.9000	+7.221%	2,502,175	-13.878%
2025-11-05	4.5200	4.6600	4.5003	4.5700	+1.556%	1,042,388	-7.659%
2025-11-04	4.5200	4.5980	4.3900	4.5000	-3.846%	779,505	-6.222%
2025-11-03	4.5000	4.7199	4.4400	4.6800	+3.084%	620,266	-9.829%
2025-10-31	4.5100	4.6500	4.3650	4.5400	+2.483%	787,303	-7.048%
2025-10-30	4.4100	4.5000	4.2800	4.4300	+0.226%	695,896	-4.740%
2025-10-29	4.6200	4.6200	4.3600	4.4200	+2.079%	1,345,382	-4.525%
2025-10-28	4.5500	4.5500	4.2501	4.3300	-4.626%	1,073,338	-2.540%
2025-10-27	4.6900	4.7400	4.5200	4.5400	-4.622%	881,829	-7.048%
2025-10-24	4.8100	4.8800	4.6700	4.7600	+0.211%	786,093	-11.345%
2025-10-23	4.6200	4.7600	4.5708	4.7500	+8.200%	927,510	-11.158%
2025-10-22	4.2700	4.4500	4.2200	4.3900	+4.276%	1,002,876	-3.872%
2025-10-21	4.2100	4.2750	4.1320	4.2100	-0.473%	667,001	+0.238%
2025-10-20	4.2000	4.3300	4.1700	4.2300	+0.714%	906,494	-0.236%
2025-10-17	4.5500	4.5800	4.1400	4.2000	-8.894%	2,062,915	+0.476%
2025-10-16	4.7200	4.7961	4.5400	4.6100	-0.860%	1,514,054	-8.460%
2025-10-15	4.5000	4.7400	4.3515	4.6500	+6.164%	2,683,618	-9.247%
2025-10-14	4.4200	4.5450	4.2600	4.3800	-4.783%	1,579,236	-3.653%
2025-10-13	4.7600	4.8000	4.5400	4.6000	-2.128%	2,272,359	-8.261%
2025-10-10	5.1000	5.1500	4.6350	4.7000	-9.615%	2,319,971	-10.213%
2025-10-09	5.1900	5.4400	5.0709	5.2000	+0.580%	1,318,930	-18.846%
2025-10-08	5.1400	5.2792	5.0400	5.1700	+1.373%	1,712,950	-18.375%
2025-10-07	5.0500	5.1200	4.8600	5.1000	0.000%	1,421,698	-17.255%
2025-10-06	5.1900	5.2400	4.9550	5.1000	+1.594%	1,874,766	-17.255%
2025-10-03	4.9200	5.0550	4.8200	5.0200	+3.505%	1,947,178	-15.936%
2025-10-02	5.2200	5.2700	4.8100	4.8500	-7.266%	2,486,616	-12.990%
2025-10-01	5.1300	5.2950	5.0400	5.2300	-0.381%	1,507,889	-19.312%
2025-09-30	5.4000	5.4400	5.2000	5.2500	-4.372%	1,613,323	-19.619%
2025-09-29	6.0000	6.1000	5.2000	5.4900	-9.555%	3,436,560	-23.133%
2025-09-26	6.5500	6.5500	5.9414	6.0700	+3.938%	7,478,368	-30.478%
2025-09-25	5.3800	6.2200	5.1700	5.8400	+21.667%	14,034,068	-27.740%
2025-09-24	4.7400	4.8300	4.7300	4.8000	+3.672%	543,661	-12.083%
2025-09-23	4.4400	4.7350	4.4001	4.6300	+4.515%	673,110	-8.855%
2025-09-22	4.4300	4.4463	4.1900	4.4300	-0.895%	497,453	-4.740%
2025-09-19	4.4400	4.4900	4.3450	4.4700	-0.223%	575,197	-5.593%
2025-09-18	4.4500	4.4900	4.2700	4.4800	+1.818%	523,679	-5.804%
2025-09-17	4.3500	4.4900	4.3015	4.4000	+0.457%	571,511	-4.091%
2025-09-16	4.0200	4.4600	3.9800	4.3800	+8.148%	879,056	-3.653%
2025-09-15	3.9900	4.0700	3.9100	4.0500	+2.273%	251,608	+4.198%
2025-09-12	3.9700	4.0850	3.9200	3.9600	-0.503%	370,931	+6.566%
2025-09-11	3.9200	3.9850	3.8701	3.9800	+0.252%	237,401	+6.030%
2025-09-10	3.8700	3.9900	3.8300	3.9700	+3.655%	292,195	+6.297%
2025-09-09	3.7500	3.9900	3.7500	3.8300	+2.681%	584,801	+10.183%
2025-09-08	3.8700	3.8800	3.7200	3.7300	-2.865%	312,600	+13.137%
2025-09-05	3.9300	4.0100	3.8013	3.8400	-3.759%	230,662	+9.896%
2025-09-04	3.9400	3.9900	3.8600	3.9900	+1.527%	248,252	+5.764%
2025-09-03	4.1200	4.1900	3.9150	3.9300	-5.755%	511,628	+7.379%
2025-09-02	4.0700	4.2100	4.0012	4.1700	+2.457%	342,194	+1.199%
2025-08-29	4.0600	4.1150	4.0325	4.0700	0.000%	333,633	+3.686%
2025-08-28	4.1000	4.1000	3.9300	4.0700	0.000%	383,746	+3.686%
2025-08-27	4.0000	4.1000	3.9600	4.0700	+2.005%	346,662	+3.686%
2025-08-26	4.1000	4.1347	3.9600	3.9900	-3.623%	347,903	+5.764%
2025-08-25	4.1100	4.2200	4.0900	4.1400	+0.242%	372,440	+1.932%
2025-08-22	3.9900	4.1900	3.9795	4.1300	+4.030%	462,225	+2.179%
2025-08-21	3.8300	3.9950	3.7600	3.9700	+3.655%	437,941	+6.297%
2025-08-20	3.8000	3.8400	3.7200	3.8300	+1.323%	373,213	+10.183%
2025-08-19	4.0200	4.0780	3.7600	3.7800	-5.736%	617,324	+11.640%
2025-08-18	4.1600	4.1785	3.8650	4.0100	-2.906%	916,569	+5.237%
2025-08-15	4.0600	4.1300	3.9400	4.1300	+4.557%	1,216,687	+2.179%
2025-08-14	3.8700	3.9700	3.8250	3.9500	+2.067%	523,974	+6.835%
2025-08-13	3.7100	3.9750	3.7100	3.8700	+3.753%	946,368	+9.044%
2025-08-12	3.5800	3.7350	3.5200	3.7300	+5.966%	583,530	+13.137%
2025-08-11	3.6100	3.6400	3.4750	3.5200	-1.124%	431,786	+19.886%
2025-08-08	3.4700	3.6100	3.4100	3.5600	+3.188%	637,187	+18.539%
2025-08-07	3.6900	4.0200	3.4500	3.4500	-8.245%	1,309,840	+22.319%
2025-08-06	3.8000	3.8600	3.7050	3.7600	-1.053%	451,311	+12.234%
2025-08-05	3.6700	3.8200	3.6700	3.8000	+3.261%	526,098	+11.053%
2025-08-04	3.6000	3.7250	3.5950	3.6800	+1.377%	385,883	+14.674%
2025-08-01	3.7600	3.7600	3.5400	3.6300	-4.474%	801,959	+16.253%
2025-07-31	3.6600	3.8200	3.6600	3.8000	+2.426%	666,287	+11.053%
2025-07-30	3.8100	3.8370	3.6550	3.7100	-3.385%	836,158	+13.747%
2025-07-29	3.9100	3.9199	3.6700	3.8400	-2.290%	682,953	+9.896%
2025-07-28	3.8200	4.0100	3.8150	3.9300	+4.244%	785,265	+7.379%
2025-07-25	3.8600	3.8650	3.7300	3.7700	-2.332%	488,516	+11.936%
2025-07-24	3.8300	3.8700	3.6950	3.8600	+0.260%	761,876	+9.326%
2025-07-23	3.9100	3.9750	3.7712	3.8500	-2.036%	768,713	+9.610%
2025-07-22	3.3700	4.0600	3.3700	3.9300	+18.018%	2,355,127	+7.379%
2025-07-21	3.2700	3.3800	3.2600	3.3300	+2.147%	869,421	+26.727%
2025-07-18	3.3800	3.4200	3.2300	3.2600	-1.511%	1,270,624	+29.448%
2025-07-17	3.2400	3.3600	3.2112	3.3100	+2.477%	1,010,353	+27.492%
2025-07-16	3.2600	3.3300	3.1750	3.2300	0.000%	715,619	+30.650%
2025-07-15	3.3500	3.4000	3.2250	3.2300	-3.869%	522,635	+30.650%
2025-07-14	3.3500	3.4150	3.3150	3.3600	-0.885%	610,567	+25.595%
2025-07-11	3.3800	3.4750	3.3200	3.3900	+0.296%	537,075	+24.484%
2025-07-10	3.3800	3.4300	3.3000	3.3800	-0.880%	701,610	+24.852%
2025-07-09	3.4000	3.4700	3.3400	3.4100	+1.187%	461,774	+23.754%
2025-07-08	3.1800	3.4500	3.1400	3.3700	+5.975%	803,093	+25.223%
2025-07-07	3.2400	3.3000	3.1200	3.1800	-2.154%	665,291	+32.704%
2025-07-03	3.2900	3.3200	3.2300	3.2500	-1.216%	396,086	+29.846%
2025-07-02	3.3500	3.3705	3.1250	3.2900	+0.305%	1,535,422	+28.267%
2025-07-01	3.1800	3.3500	3.1050	3.2800	+2.500%	850,673	+28.659%
2025-06-30	3.3500	3.3600	3.1750	3.2000	-3.904%	1,048,843	+31.875%
2025-06-27	3.4800	3.4800	3.3300	3.3300	-4.310%	6,931,807	+26.727%
2025-06-26	3.3600	3.4800	3.3200	3.4800	+3.571%	1,004,639	+21.264%
2025-06-25	3.3500	3.5550	3.2800	3.3600	+5.329%	1,312,873	+25.595%
2025-06-24	3.4200	3.4200	3.1800	3.1900	-8.596%	1,127,771	+32.288%
2025-06-23	3.7500	3.8100	3.4617	3.4900	-4.645%	1,892,119	+20.917%
2025-06-20	3.7400	3.9000	3.6200	3.6600	-1.348%	1,861,974	+15.301%
2025-06-18	3.6800	3.8350	3.6100	3.7100	+0.815%	1,077,295	+13.747%
2025-06-17	3.4900	3.8750	3.4300	3.6800	+8.235%	1,630,328	+14.674%
2025-06-16	3.5300	3.5799	3.3207	3.4000	-4.494%	1,125,806	+24.118%
2025-06-13	3.5800	3.6400	3.4550	3.5600	+7.553%	1,090,448	+18.539%
2025-06-12	3.6200	3.6200	3.2550	3.3100	-9.066%	1,355,401	+27.492%
2025-06-11	3.5300	3.6650	3.4500	3.6400	+5.202%	1,668,012	+15.934%
2025-06-10	3.5100	3.5300	3.3850	3.4600	0.000%	761,453	+21.965%
2025-06-09	3.5800	3.5873	3.4250	3.4600	+6.462%	973,073	+21.965%
2025-06-06	3.3200	3.4500	3.2400	3.2500	0.000%	522,545	+29.846%
2025-06-05	3.2800	3.3400	3.1799	3.2500	+0.309%	775,563	+29.846%
2025-06-04	3.3700	3.4600	3.1920	3.2400	-3.284%	911,286	+30.247%
2025-06-03	3.1700	3.3950	3.1100	3.3500	+6.013%	910,160	+25.970%
2025-06-02	2.9900	3.2350	2.9401	3.1600	+10.105%	1,370,824	+33.544%
2025-05-30	2.8400	3.0450	2.8400	2.8700	+2.135%	882,569	+47.038%
2025-05-29	2.8000	2.8300	2.7100	2.8100	+1.812%	487,191	+50.178%
2025-05-28	2.7000	2.8200	2.6600	2.7600	+2.222%	1,027,478	+52.899%
2025-05-27	2.7300	2.7500	2.6650	2.7000	0.000%	447,445	+56.296%
2025-05-23	2.6400	2.7050	2.6200	2.7000	+0.746%	402,650	+56.296%
2025-05-22	2.6300	2.6900	2.5950	2.6800	+0.375%	425,129	+57.463%
2025-05-21	2.6400	2.7500	2.6200	2.6700	0.000%	628,529	+58.052%
2025-05-20	2.7000	2.7100	2.6000	2.6700	-0.743%	463,151	+58.052%
2025-05-19	2.8700	2.8700	2.6800	2.6900	-7.560%	863,641	+56.877%
2025-05-16	2.9200	3.0000	2.8200	2.9100	0.000%	457,916	+45.017%
2025-05-15	2.9000	2.9400	2.8150	2.9100	-2.349%	432,616	+45.017%
2025-05-14	3.1600	3.1600	2.8950	2.9800	-7.165%	760,470	+41.611%
2025-05-13	2.9700	3.2500	2.8984	3.2100	+9.556%	1,265,511	+31.464%
2025-05-12	3.0700	3.1750	2.9250	2.9300	+1.384%	823,841	+44.027%
2025-05-09	2.9100	2.9900	2.8500	2.8900	0.000%	501,691	+46.021%
2025-05-08	2.7600	2.9900	2.7200	2.8900	+7.435%	669,308	+46.021%
2025-05-07	2.6900	2.7800	2.6100	2.6900	+1.128%	1,113,385	+56.877%
2025-05-06	2.6500	2.8150	2.6050	2.6600	+2.308%	769,120	+58.647%
2025-05-05	2.7000	2.7500	2.6000	2.6000	-6.137%	595,585	+62.308%
2025-05-02	2.7700	2.7800	2.6350	2.7700	+1.465%	796,330	+52.347%
2025-05-01	2.5700	2.8250	2.5600	2.7300	+5.000%	730,776	+54.579%
2025-04-30	2.7600	2.7700	2.5300	2.6000	-8.127%	1,118,430	+62.308%
2025-04-29	2.9200	2.9300	2.7311	2.8300	-3.413%	1,601,466	+49.117%
2025-04-28	3.1400	3.2900	2.9200	2.9300	+8.922%	10,170,512	+44.027%
2025-04-25	2.4800	2.6950	2.4750	2.6900	+5.906%	2,006,051	+56.877%
2025-04-24	2.4000	2.5500	2.3850	2.5400	+6.276%	464,588	+66.142%
2025-04-23	2.5100	2.5380	2.3800	2.3900	-2.449%	509,152	+76.569%
2025-04-22	2.4600	2.4688	2.3550	2.4500	+2.510%	659,201	+72.245%
2025-04-21	2.5000	2.5100	2.3700	2.3900	-6.641%	581,417	+76.569%
2025-04-17	2.6000	2.6300	2.4900	2.5600	+1.587%	823,050	+64.844%
2025-04-16	2.4200	2.6799	2.3900	2.5200	+4.132%	812,854	+67.460%
2025-04-15	2.3600	2.6050	2.3350	2.4200	+5.217%	1,306,553	+74.380%
2025-04-14	2.4800	2.5900	2.2700	2.3000	-3.766%	1,255,289	+83.478%
2025-04-11	2.4900	2.5500	2.3000	2.3900	-3.239%	1,670,782	+76.569%

.dark-mode .XgZgZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XgZgZ6{ color: #333333; background-color: white; border: 2px solid #333333; }AMPYAmplify Energy Corp.stock NYSE

AMPY
Amplify Energy Corp.
stock NYSE