Amplify Energy Corp (AMPY) Historical Stock Data
4.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPY is down -0.38% a day on average. There have been 13 days where Amplify Energy Corp closed green and 17 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.81 | 4.71 | ↓$0.10 (-2.08%) | 4.66 | 4.82 | 273.37K |
| 2025-12-23 | 4.81 | 4.81 | ↑$0.00 (0.00%) | 4.71 | 4.85 | 453.65K |
| 2025-12-22 | 4.81 | 4.79 | ↓$0.02 (-0.42%) | 4.77 | 4.94 | 374.05K |
| 2025-12-19 | 4.63 | 4.75 | ↑$0.12 (2.59%) | 4.63 | 4.77 | 696.33K |
| 2025-12-18 | 4.70 | 4.59 | ↓$0.11 (-2.34%) | 4.57 | 4.70 | 454.81K |
| 2025-12-17 | 4.67 | 4.69 | ↑$0.02 (0.43%) | 4.59 | 4.71 | 345.90K |
| 2025-12-16 | 4.61 | 4.59 | ↓$0.02 (-0.43%) | 4.53 | 4.66 | 520.14K |
| 2025-12-15 | 4.88 | 4.71 | ↓$0.17 (-3.48%) | 4.65 | 4.90 | 693.39K |
| 2025-12-12 | 5.07 | 4.85 | ↓$0.22 (-4.34%) | 4.83 | 5.07 | 547.47K |
| 2025-12-11 | 5.12 | 5.03 | ↓$0.09 (-1.76%) | 4.97 | 5.16 | 585.66K |
| 2025-12-10 | 5.35 | 5.20 | ↓$0.15 (-2.80%) | 5.13 | 5.36 | 505.80K |
| 2025-12-09 | 5.23 | 5.36 | ↑$0.13 (2.49%) | 5.21 | 5.38 | 571.54K |
| 2025-12-08 | 5.49 | 5.22 | ↓$0.27 (-4.92%) | 5.17 | 5.51 | 767.95K |
| 2025-12-05 | 5.66 | 5.56 | ↓$0.10 (-1.77%) | 5.55 | 5.76 | 611.83K |
| 2025-12-04 | 5.72 | 5.67 | ↓$0.05 (-0.87%) | 5.66 | 5.90 | 683.03K |
| 2025-12-03 | 5.71 | 5.79 | ↑$0.08 (1.40%) | 5.68 | 5.86 | 573.39K |
| 2025-12-02 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.63 | 5.80 | 690.54K |
| 2025-12-01 | 5.46 | 5.79 | ↑$0.33 (6.04%) | 5.45 | 5.91 | 0.99M |
| 2025-11-28 | 5.33 | 5.50 | ↑$0.17 (3.19%) | 5.29 | 5.57 | 339.48K |
| 2025-11-26 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.23 | 5.40 | 679.35K |
| 2025-11-25 | 5.40 | 5.24 | ↓$0.16 (-2.96%) | 5.17 | 5.40 | 489.39K |
| 2025-11-24 | 5.33 | 5.43 | ↑$0.10 (1.88%) | 5.21 | 5.44 | 586.85K |
| 2025-11-21 | 5.22 | 5.32 | ↑$0.10 (1.92%) | 5.03 | 5.40 | 683.89K |
| 2025-11-20 | 5.33 | 5.29 | ↓$0.04 (-0.75%) | 5.26 | 5.60 | 799.39K |
| 2025-11-19 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.17 | 5.31 | 543.55K |
| 2025-11-18 | 5.26 | 5.50 | ↑$0.24 (4.56%) | 5.21 | 5.58 | 786.46K |
| 2025-11-17 | 5.65 | 5.29 | ↓$0.36 (-6.37%) | 5.26 | 5.65 | 789.18K |
| 2025-11-14 | 5.56 | 5.77 | ↑$0.21 (3.78%) | 5.40 | 5.79 | 0.99M |
| 2025-11-13 | 5.79 | 5.63 | ↓$0.16 (-2.76%) | 5.56 | 5.89 | 822.18K |
| 2025-11-12 | 5.78 | 5.78 | ↑$0.00 (0.00%) | 5.65 | 5.86 | 0.94M |
Create an account or log in to view more rows.
$AMPY News?
$AMPY just bought a half position.
$AMPY im in.
$AMPY COME ON!!! Ugh!
$AMPY the bulls in here
$AMPY rocket fuel tanks are full. Gonna shoot to the stars
$AMPY time to run
$AMPY wow! I sold too early
$AMPY Buy the dip.
$AMPY BOUGHT TODAY!