Amplify Energy Corp. (AMPY)
NYSE: AMPY · Real-Time Price · USD
5.90
-0.20 (-3.28%)
At close: Mar 9, 2026, 4:00 PM EDT
5.50
-0.40 (-6.78%)
After-hours: Mar 9, 2026, 7:06 PM EDT
Amplify Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.50 | 5.84 | 5.90 | 5.90 | -3.28% | 1,425,022 |
| Mar 6, 2026 | 6.12 | 6.26 | 6.05 | 6.10 | 6.10 | 1.67% | 807,310 |
| Mar 5, 2026 | 6.04 | 6.09 | 5.90 | 6.00 | 6.00 | -0.66% | 682,755 |
| Mar 4, 2026 | 5.77 | 6.12 | 5.66 | 6.04 | 6.04 | 3.60% | 966,825 |
| Mar 3, 2026 | 6.03 | 6.12 | 5.73 | 5.83 | 5.83 | -1.35% | 1,211,971 |
| Mar 2, 2026 | 6.00 | 6.05 | 5.71 | 5.91 | 5.91 | 2.96% | 1,500,733 |
| Feb 27, 2026 | 5.61 | 5.83 | 5.52 | 5.74 | 5.74 | 4.36% | 599,338 |
| Feb 26, 2026 | 5.35 | 5.60 | 5.33 | 5.50 | 5.50 | 0.18% | 410,977 |
| Feb 25, 2026 | 5.45 | 5.50 | 5.22 | 5.49 | 5.49 | 0.55% | 589,496 |
| Feb 24, 2026 | 5.53 | 5.60 | 5.29 | 5.46 | 5.46 | -1.44% | 695,160 |
| Feb 23, 2026 | 5.74 | 5.91 | 5.49 | 5.54 | 5.54 | -2.98% | 863,229 |
| Feb 20, 2026 | 5.62 | 5.73 | 5.53 | 5.71 | 5.71 | 1.42% | 501,868 |
| Feb 19, 2026 | 5.44 | 5.67 | 5.44 | 5.63 | 5.63 | 4.84% | 715,246 |
| Feb 18, 2026 | 5.29 | 5.37 | 5.23 | 5.37 | 5.37 | 3.87% | 517,741 |
| Feb 17, 2026 | 5.40 | 5.42 | 5.10 | 5.17 | 5.17 | -4.61% | 420,928 |
| Feb 13, 2026 | 5.27 | 5.48 | 5.21 | 5.42 | 5.42 | 2.26% | 358,355 |
| Feb 12, 2026 | 5.63 | 5.64 | 5.18 | 5.30 | 5.30 | -5.86% | 574,255 |
| Feb 11, 2026 | 5.45 | 5.75 | 5.45 | 5.63 | 5.63 | 4.45% | 750,084 |
| Feb 10, 2026 | 5.32 | 5.43 | 5.16 | 5.39 | 5.39 | 1.70% | 373,041 |
| Feb 9, 2026 | 5.18 | 5.33 | 5.15 | 5.30 | 5.30 | 2.32% | 369,160 |
| Feb 6, 2026 | 4.90 | 5.19 | 4.90 | 5.18 | 5.18 | 6.80% | 528,589 |
| Feb 5, 2026 | 4.98 | 4.99 | 4.71 | 4.85 | 4.85 | -3.19% | 684,327 |
| Feb 4, 2026 | 5.01 | 5.08 | 4.90 | 5.01 | 5.01 | 0.80% | 790,044 |
| Feb 3, 2026 | 4.81 | 5.03 | 4.74 | 4.97 | 4.97 | 3.97% | 831,486 |
| Feb 2, 2026 | 4.81 | 4.89 | 4.75 | 4.78 | 4.78 | -4.78% | 477,770 |
| Jan 30, 2026 | 4.96 | 5.14 | 4.89 | 5.02 | 5.02 | -0.20% | 912,457 |
| Jan 29, 2026 | 4.96 | 5.14 | 4.88 | 5.03 | 5.03 | 4.14% | 797,097 |
| Jan 28, 2026 | 4.82 | 4.90 | 4.73 | 4.83 | 4.83 | 1.05% | 579,919 |
| Jan 27, 2026 | 4.67 | 4.80 | 4.65 | 4.78 | 4.78 | 2.58% | 339,561 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.59 | 4.66 | 4.66 | -1.06% | 370,348 |
| Jan 23, 2026 | 4.70 | 4.82 | 4.67 | 4.71 | 4.71 | 1.95% | 512,702 |
| Jan 22, 2026 | 4.76 | 4.82 | 4.57 | 4.62 | 4.62 | -3.14% | 444,575 |
| Jan 21, 2026 | 4.79 | 4.95 | 4.70 | 4.77 | 4.77 | 2.58% | 547,576 |
| Jan 20, 2026 | 4.74 | 4.85 | 4.65 | 4.65 | 4.65 | -2.72% | 635,727 |
| Jan 16, 2026 | 4.85 | 4.86 | 4.74 | 4.78 | 4.78 | -0.42% | 523,377 |
| Jan 15, 2026 | 4.87 | 4.87 | 4.72 | 4.80 | 4.80 | -3.42% | 650,728 |
| Jan 14, 2026 | 4.90 | 5.13 | 4.88 | 4.97 | 4.97 | 2.90% | 781,283 |
| Jan 13, 2026 | 4.74 | 4.92 | 4.73 | 4.83 | 4.83 | 3.65% | 538,187 |
| Jan 12, 2026 | 4.57 | 4.77 | 4.51 | 4.66 | 4.66 | 1.53% | 492,752 |
| Jan 9, 2026 | 4.60 | 4.62 | 4.51 | 4.59 | 4.59 | 0.22% | 493,294 |
| Jan 8, 2026 | 4.42 | 4.65 | 4.42 | 4.58 | 4.58 | 4.57% | 889,644 |
| Jan 7, 2026 | 4.51 | 4.52 | 4.36 | 4.38 | 4.38 | -3.74% | 753,911 |
| Jan 6, 2026 | 4.52 | 4.58 | 4.42 | 4.55 | 4.55 | 1.11% | 507,258 |
| Jan 5, 2026 | 4.48 | 4.65 | 4.35 | 4.50 | 4.50 | -2.81% | 1,049,317 |
| Jan 2, 2026 | 4.58 | 4.66 | 4.51 | 4.63 | 4.63 | 1.31% | 622,033 |
| Dec 31, 2025 | 4.61 | 4.65 | 4.47 | 4.57 | 4.57 | -1.30% | 643,168 |
| Dec 30, 2025 | 4.65 | 4.72 | 4.58 | 4.63 | 4.63 | -0.22% | 655,292 |
| Dec 29, 2025 | 4.58 | 4.68 | 4.52 | 4.64 | 4.64 | 1.75% | 691,894 |
| Dec 26, 2025 | 4.69 | 4.69 | 4.51 | 4.56 | 4.56 | -3.18% | 630,317 |
| Dec 24, 2025 | 4.81 | 4.82 | 4.66 | 4.71 | 4.71 | -2.08% | 273,384 |
| Dec 23, 2025 | 4.81 | 4.86 | 4.71 | 4.81 | 4.81 | 0.42% | 453,647 |
| Dec 22, 2025 | 4.81 | 4.95 | 4.77 | 4.79 | 4.79 | 0.84% | 419,863 |
| Dec 19, 2025 | 4.63 | 4.77 | 4.63 | 4.75 | 4.75 | 3.49% | 696,328 |
| Dec 18, 2025 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | -2.13% | 476,115 |
| Dec 17, 2025 | 4.67 | 4.71 | 4.59 | 4.69 | 4.69 | 2.18% | 378,800 |
| Dec 16, 2025 | 4.61 | 4.66 | 4.53 | 4.59 | 4.59 | -2.55% | 642,069 |
| Dec 15, 2025 | 4.88 | 4.90 | 4.65 | 4.71 | 4.71 | -2.89% | 754,727 |
| Dec 12, 2025 | 5.07 | 5.07 | 4.83 | 4.85 | 4.85 | -3.58% | 600,027 |
| Dec 11, 2025 | 5.12 | 5.16 | 4.97 | 5.03 | 5.03 | -3.27% | 627,994 |
| Dec 10, 2025 | 5.35 | 5.36 | 5.13 | 5.20 | 5.20 | -2.99% | 674,412 |
| Dec 9, 2025 | 5.23 | 5.38 | 5.20 | 5.36 | 5.36 | 2.68% | 571,741 |
| Dec 8, 2025 | 5.49 | 5.51 | 5.17 | 5.22 | 5.22 | -6.12% | 768,022 |
| Dec 5, 2025 | 5.66 | 5.76 | 5.55 | 5.56 | 5.56 | -1.94% | 665,550 |
| Dec 4, 2025 | 5.72 | 5.90 | 5.66 | 5.67 | 5.67 | -2.07% | 715,487 |
| Dec 3, 2025 | 5.71 | 5.86 | 5.68 | 5.79 | 5.79 | 2.66% | 576,528 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.63 | 5.64 | 5.64 | -2.59% | 690,746 |
| Dec 1, 2025 | 5.46 | 5.91 | 5.42 | 5.79 | 5.79 | 5.27% | 1,022,191 |
| Nov 28, 2025 | 5.33 | 5.57 | 5.29 | 5.50 | 5.50 | 3.77% | 340,332 |
| Nov 26, 2025 | 5.23 | 5.40 | 5.21 | 5.30 | 5.30 | 1.15% | 708,792 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.17 | 5.24 | 5.24 | -3.50% | 489,942 |
| Nov 24, 2025 | 5.33 | 5.44 | 5.21 | 5.43 | 5.43 | 2.07% | 647,848 |
| Nov 21, 2025 | 5.22 | 5.40 | 5.03 | 5.32 | 5.32 | 0.57% | 714,589 |
| Nov 20, 2025 | 5.33 | 5.60 | 5.26 | 5.29 | 5.29 | -0.19% | 838,076 |
| Nov 19, 2025 | 5.31 | 5.31 | 5.17 | 5.30 | 5.30 | -3.64% | 544,231 |
| Nov 18, 2025 | 5.26 | 5.58 | 5.21 | 5.50 | 5.50 | 3.97% | 786,749 |
| Nov 17, 2025 | 5.65 | 5.65 | 5.26 | 5.29 | 5.29 | -8.32% | 789,288 |
| Nov 14, 2025 | 5.56 | 5.79 | 5.40 | 5.77 | 5.77 | 2.49% | 1,053,137 |
| Nov 13, 2025 | 5.79 | 5.89 | 5.55 | 5.63 | 5.63 | -2.60% | 896,220 |
| Nov 12, 2025 | 5.78 | 5.86 | 5.65 | 5.78 | 5.78 | -1.37% | 1,020,860 |
| Nov 11, 2025 | 5.72 | 5.90 | 5.64 | 5.86 | 5.86 | 2.99% | 1,267,840 |
| Nov 10, 2025 | 5.43 | 5.72 | 5.16 | 5.69 | 5.69 | 6.16% | 2,264,197 |
| Nov 7, 2025 | 4.90 | 5.43 | 4.87 | 5.36 | 5.36 | 9.39% | 2,760,585 |
| Nov 6, 2025 | 4.52 | 5.20 | 4.50 | 4.90 | 4.90 | 7.22% | 2,502,175 |
| Nov 5, 2025 | 4.52 | 4.66 | 4.50 | 4.57 | 4.57 | 1.56% | 1,045,524 |
| Nov 4, 2025 | 4.52 | 4.60 | 4.39 | 4.50 | 4.50 | -3.85% | 779,505 |
| Nov 3, 2025 | 4.50 | 4.72 | 4.44 | 4.68 | 4.68 | 3.08% | 620,266 |
| Oct 31, 2025 | 4.51 | 4.65 | 4.37 | 4.54 | 4.54 | 2.48% | 787,303 |
| Oct 30, 2025 | 4.41 | 4.50 | 4.28 | 4.43 | 4.43 | 0.23% | 695,896 |
| Oct 29, 2025 | 4.62 | 4.62 | 4.36 | 4.42 | 4.42 | 2.08% | 1,347,382 |
| Oct 28, 2025 | 4.55 | 4.55 | 4.25 | 4.33 | 4.33 | -4.63% | 1,073,338 |
| Oct 27, 2025 | 4.69 | 4.74 | 4.52 | 4.54 | 4.54 | -4.62% | 881,829 |
| Oct 24, 2025 | 4.81 | 4.88 | 4.67 | 4.76 | 4.76 | 0.21% | 786,093 |
| Oct 23, 2025 | 4.62 | 4.76 | 4.57 | 4.75 | 4.75 | 8.20% | 927,510 |
| Oct 22, 2025 | 4.27 | 4.45 | 4.22 | 4.39 | 4.39 | 4.28% | 1,002,876 |
| Oct 21, 2025 | 4.21 | 4.28 | 4.13 | 4.21 | 4.21 | -0.47% | 668,801 |
| Oct 20, 2025 | 4.20 | 4.33 | 4.17 | 4.23 | 4.23 | 0.71% | 906,494 |
| Oct 17, 2025 | 4.55 | 4.58 | 4.14 | 4.20 | 4.20 | -8.89% | 2,062,915 |
| Oct 16, 2025 | 4.72 | 4.80 | 4.54 | 4.61 | 4.61 | -0.86% | 1,514,054 |
| Oct 15, 2025 | 4.50 | 4.74 | 4.35 | 4.65 | 4.65 | 6.16% | 2,683,618 |
| Oct 14, 2025 | 4.42 | 4.55 | 4.26 | 4.38 | 4.38 | -4.78% | 1,579,236 |