Amplify Energy Corp. (AMPY)
NYSE: AMPY
· Real-Time Price · USD
5.01
0.16 (3.30%)
At close: Oct 03, 2025, 3:59 PM
4.99
-0.40%
After-hours: Oct 03, 2025, 07:56 PM EDT
AMPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.92 | 5.06 | 4.82 | 5.02 | 5.02 | 3.51% | 1,942,400 |
| Oct 2, 2025 | 5.22 | 5.27 | 4.81 | 4.85 | 4.85 | -7.27% | 2,486,616 |
| Oct 1, 2025 | 5.13 | 5.30 | 5.04 | 5.23 | 5.23 | -0.38% | 1,507,900 |
| Sep 30, 2025 | 5.40 | 5.44 | 5.20 | 5.25 | 5.25 | -4.37% | 1,613,323 |
| Sep 29, 2025 | 6.00 | 6.10 | 5.20 | 5.49 | 5.49 | -9.56% | 3,436,600 |
| Sep 26, 2025 | 6.55 | 6.55 | 5.94 | 6.07 | 6.07 | 3.94% | 7,478,400 |
| Sep 25, 2025 | 5.38 | 6.22 | 5.17 | 5.84 | 5.84 | 21.67% | 14,034,100 |
| Sep 24, 2025 | 4.74 | 4.83 | 4.73 | 4.80 | 4.80 | 3.67% | 543,661 |
| Sep 23, 2025 | 4.44 | 4.74 | 4.40 | 4.63 | 4.63 | 4.51% | 673,110 |
| Sep 22, 2025 | 4.43 | 4.45 | 4.19 | 4.43 | 4.43 | -0.89% | 497,500 |
| Sep 19, 2025 | 4.44 | 4.49 | 4.35 | 4.47 | 4.47 | -0.22% | 575,200 |
| Sep 18, 2025 | 4.45 | 4.49 | 4.27 | 4.48 | 4.48 | 1.82% | 523,700 |
| Sep 17, 2025 | 4.35 | 4.49 | 4.30 | 4.40 | 4.40 | 0.46% | 571,511 |
| Sep 16, 2025 | 4.02 | 4.46 | 3.98 | 4.38 | 4.38 | 8.15% | 879,056 |
| Sep 15, 2025 | 3.99 | 4.07 | 3.91 | 4.05 | 4.05 | 2.27% | 251,608 |
| Sep 12, 2025 | 3.97 | 4.09 | 3.92 | 3.96 | 3.96 | -0.50% | 370,931 |
| 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 |
Page 1 of 136