Amplify Energy Corp.

3.85
0.11 (2.94%)
At close: Apr 01, 2025, 3:59 PM
3.85
-0.13%
After-hours: Apr 01, 2025, 06:57 PM EDT

Amplify Energy Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.85 3.85 3.74 3.74 -0.15 -3.86% 319,175
Mar 28, 2025 3.98 4.03 3.86 3.89 -0.12 -2.99% 295,733
Mar 27, 2025 3.91 4.06 3.89 4.01 0.05 1.26% 375,175
Mar 26, 2025 3.77 3.97 3.77 3.96 0.24 6.45% 755,300
Mar 25, 2025 3.82 3.87 3.72 3.72 -0.08 -2.11% 523,000
Mar 24, 2025 3.77 3.88 3.76 3.80 0.05 1.33% 463,324
Mar 21, 2025 3.89 3.94 3.73 3.75 -0.17 -4.34% 846,717
Mar 20, 2025 3.96 3.99 3.86 3.92 -0.06 -1.51% 282,685
Mar 19, 2025 3.92 4.00 3.88 3.98 0.07 1.79% 231,600
Mar 18, 2025 3.86 3.95 3.84 3.91 0.06 1.56% 386,800
Mar 17, 2025 3.85 4.01 3.84 3.85 -0.01 -0.26% 561,500
Mar 14, 2025 3.79 3.93 3.75 3.86 0.11 2.93% 470,109
Mar 13, 2025 3.93 3.98 3.74 3.75 -0.16 -4.09% 541,439
Mar 12, 2025 4.12 4.12 3.73 3.91 -0.13 -3.22% 794,055
Mar 11, 2025 3.95 4.22 3.95 4.04 0.08 2.02% 977,717
Mar 10, 2025 3.84 4.14 3.78 3.96 0.17 4.49% 1,123,732
Mar 7, 2025 3.85 3.94 3.74 3.79 -0.02 -0.52% 653,377
Mar 6, 2025 3.89 4.07 3.54 3.81 -0.63 -14.19% 950,220
Mar 5, 2025 4.50 4.51 4.31 4.44 -0.11 -2.42% 669,200
Mar 4, 2025 4.59 4.63 4.46 4.55 -0.12 -2.57% 524,410
Mar 3, 2025 4.93 4.94 4.62 4.67 -0.18 -3.71% 523,000
Feb 28, 2025 4.87 4.92 4.75 4.85 -0.01 -0.21% 407,024
Feb 27, 2025 4.88 4.88 4.73 4.86 0.00 0.00% 350,445
Feb 26, 2025 4.87 4.92 4.78 4.86 0.03 0.62% 454,200
Feb 25, 2025 5.06 5.06 4.77 4.83 -0.19 -3.78% 600,200
Feb 24, 2025 5.11 5.13 5.00 5.02 -0.03 -0.59% 345,225
Feb 21, 2025 5.26 5.26 5.01 5.05 -0.19 -3.63% 331,500
Feb 20, 2025 5.26 5.31 5.18 5.24 -0.07 -1.32% 266,881
Feb 19, 2025 5.22 5.32 5.22 5.31 0.09 1.72% 201,233
Feb 18, 2025 5.30 5.38 5.21 5.22 -0.09 -1.69% 249,803
Feb 14, 2025 5.19 5.33 5.19 5.31 0.13 2.51% 179,800
Feb 13, 2025 5.10 5.20 5.07 5.18 0.05 0.97% 351,900
Feb 12, 2025 5.29 5.31 5.12 5.13 -0.21 -3.93% 218,346
Feb 11, 2025 5.37 5.49 5.33 5.34 0.00 0.00% 201,720
Feb 10, 2025 5.28 5.37 5.24 5.34 0.14 2.69% 190,562
Feb 7, 2025 5.30 5.33 5.19 5.20 -0.09 -1.70% 374,000
Feb 6, 2025 5.45 5.47 5.23 5.29 -0.14 -2.58% 206,522
Feb 5, 2025 5.43 5.46 5.31 5.43 0.01 0.18% 191,066
Feb 4, 2025 5.19 5.44 5.16 5.42 0.20 3.83% 207,396
Feb 3, 2025 5.35 5.39 5.21 5.22 -0.12 -2.25% 445,200
Jan 31, 2025 5.40 5.48 5.28 5.34 -0.07 -1.29% 403,740
Jan 30, 2025 5.53 5.53 5.38 5.41 -0.09 -1.64% 297,300
Jan 29, 2025 5.40 5.53 5.25 5.50 0.10 1.85% 592,797
Jan 28, 2025 5.38 5.44 5.21 5.40 0.04 0.75% 644,832
Jan 27, 2025 5.50 5.56 5.35 5.36 -0.13 -2.37% 367,510
Jan 24, 2025 5.73 5.73 5.49 5.49 -0.22 -3.85% 501,259
Jan 23, 2025 5.80 5.80 5.60 5.71 -0.06 -1.04% 580,100
Jan 22, 2025 5.74 5.83 5.72 5.77 -0.03 -0.52% 335,201
Jan 21, 2025 5.82 5.85 5.66 5.80 -0.06 -1.02% 265,526
Jan 17, 2025 5.88 5.91 5.74 5.86 0.01 0.17% 315,400