Amplify Energy Corp. (AMPY)
NYSE: AMPY
· Real-Time Price · USD
3.98
0.00 (0.00%)
At close: Sep 12, 2025, 3:59 PM
4.02
1.01%
After-hours: Sep 12, 2025, 06:58 PM EDT
AMPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.97 | 4.09 | 3.92 | 3.96 | 3.96 | -0.50% | 370,814 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.87 | 3.98 | 3.98 | 0.25% | 237,401 |
| Sep 10, 2025 | 3.87 | 3.99 | 3.83 | 3.97 | 3.97 | 3.66% | 292,195 |
| Sep 9, 2025 | 3.75 | 3.99 | 3.75 | 3.83 | 3.83 | 2.68% | 584,801 |
| Sep 8, 2025 | 3.87 | 3.88 | 3.72 | 3.73 | 3.73 | -2.86% | 312,600 |
| Sep 5, 2025 | 3.93 | 4.01 | 3.80 | 3.84 | 3.84 | -3.76% | 230,700 |
| Sep 4, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 1.53% | 248,252 |
| Sep 3, 2025 | 4.12 | 4.19 | 3.92 | 3.93 | 3.93 | -5.76% | 511,628 |
| Sep 2, 2025 | 4.07 | 4.21 | 4.00 | 4.17 | 4.17 | 2.46% | 342,194 |
| Aug 29, 2025 | 4.06 | 4.12 | 4.03 | 4.07 | 4.07 | 0.00% | 333,633 |
| Aug 28, 2025 | 4.10 | 4.10 | 3.93 | 4.07 | 4.07 | 0.00% | 383,746 |
| Aug 27, 2025 | 4.00 | 4.10 | 3.96 | 4.07 | 4.07 | 2.01% | 346,700 |
| Aug 26, 2025 | 4.10 | 4.13 | 3.96 | 3.99 | 3.99 | -3.62% | 347,903 |
| Aug 25, 2025 | 4.11 | 4.22 | 4.09 | 4.14 | 4.14 | 0.24% | 372,440 |
| Aug 22, 2025 | 3.99 | 4.19 | 3.98 | 4.13 | 4.13 | 4.03% | 462,225 |
| Aug 21, 2025 | 3.83 | 4.00 | 3.76 | 3.97 | 3.97 | 3.66% | 437,941 |
| Aug 20, 2025 | 3.80 | 3.84 | 3.72 | 3.83 | 3.83 | 1.32% | 373,213 |
| Aug 19, 2025 | 4.02 | 4.08 | 3.76 | 3.78 | 3.78 | -5.74% | 617,324 |
| Aug 18, 2025 | 4.16 | 4.18 | 3.87 | 4.01 | 4.01 | -2.91% | 916,569 |
| Aug 15, 2025 | 4.06 | 4.13 | 3.94 | 4.13 | 4.13 | 4.56% | 1,216,700 |