Amplify Energy Corp (AMPY) Historical Stock Data
5.56 ↓0.11 (-1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPY is up 0.77% a day on average. There have been 17 days where Amplify Energy Corp closed green and 13 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 5.72 | 5.86 | ↑$0.14 (2.45%) | 5.67 | 5.90 | 1.26M |
| 2025-11-10 | 5.43 | 5.69 | ↑$0.26 (4.79%) | 5.16 | 5.72 | 2.26M |
| 2025-11-07 | 4.90 | 5.36 | ↑$0.46 (9.39%) | 4.87 | 5.43 | 2.65M |
| 2025-11-06 | 4.52 | 4.90 | ↑$0.38 (8.41%) | 4.50 | 5.20 | 2.50M |
| 2025-11-05 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.50 | 4.66 | 1.04M |
| 2025-11-04 | 4.52 | 4.50 | ↓$0.02 (-0.44%) | 4.39 | 4.60 | 730.54K |
| 2025-11-03 | 4.50 | 4.68 | ↑$0.18 (4.00%) | 4.45 | 4.72 | 590.60K |
| 2025-10-31 | 4.51 | 4.54 | ↑$0.03 (0.67%) | 4.37 | 4.65 | 785.97K |
| 2025-10-30 | 4.41 | 4.43 | ↑$0.02 (0.45%) | 4.28 | 4.50 | 656.78K |
| 2025-10-29 | 4.62 | 4.42 | ↓$0.20 (-4.33%) | 4.36 | 4.62 | 1.35M |
| 2025-10-28 | 4.55 | 4.33 | ↓$0.22 (-4.84%) | 4.25 | 4.55 | 1.07M |
| 2025-10-27 | 4.69 | 4.54 | ↓$0.15 (-3.20%) | 4.52 | 4.73 | 877.26K |
| 2025-10-24 | 4.81 | 4.76 | ↓$0.05 (-1.04%) | 4.67 | 4.88 | 709.16K |
Create an account or log in to view more rows.
$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!
$AMPY the time is near