Amplify Energy Corp. Common Stock (AMPY)
3.3450
-0.3550 (-9.59%)
NYSE · Last Trade: Apr 3rd, 12:56 PM EDT
Historical Prices For Amplify Energy Corp. Common Stock (AMPY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.78 | 3.89 | 3.61 | 3.70 | 461,156 | 3.70 |
| 4/01/2025 | 3.74 | 3.88 | 3.68 | 3.86 | 292,729 | 3.86 |
| 3/31/2025 | 3.85 | 3.85 | 3.74 | 3.74 | 319,328 | 3.74 |
| 3/28/2025 | 3.98 | 4.03 | 3.86 | 3.89 | 295,733 | 3.89 |
| 3/27/2025 | 3.91 | 4.06 | 3.89 | 4.01 | 375,115 | 4.01 |
| 3/26/2025 | 3.77 | 3.96 | 3.77 | 3.96 | 755,257 | 3.96 |
| 3/25/2025 | 3.82 | 3.87 | 3.72 | 3.72 | 522,966 | 3.72 |
| 3/24/2025 | 3.77 | 3.88 | 3.76 | 3.80 | 463,312 | 3.80 |
| 3/21/2025 | 3.89 | 3.94 | 3.73 | 3.75 | 846,717 | 3.75 |
| 3/20/2025 | 3.96 | 3.98 | 3.85 | 3.92 | 282,675 | 3.92 |
| 3/19/2025 | 3.92 | 4.00 | 3.88 | 3.98 | 231,592 | 3.98 |
| 3/18/2025 | 3.86 | 3.95 | 3.84 | 3.91 | 386,782 | 3.91 |
| 3/17/2025 | 3.85 | 4.01 | 3.84 | 3.85 | 556,990 | 3.85 |
| 3/14/2025 | 3.79 | 3.93 | 3.75 | 3.86 | 470,109 | 3.86 |
| 3/13/2025 | 3.93 | 3.98 | 3.74 | 3.75 | 541,434 | 3.75 |
| 3/12/2025 | 4.12 | 4.12 | 3.73 | 3.91 | 794,055 | 3.91 |
| 3/11/2025 | 3.95 | 4.22 | 3.95 | 4.04 | 977,717 | 4.04 |
| 3/10/2025 | 3.84 | 4.14 | 3.78 | 3.96 | 1,123,732 | 3.96 |
| 3/07/2025 | 3.85 | 3.94 | 3.74 | 3.79 | 653,377 | 3.79 |
| 3/06/2025 | 3.89 | 4.07 | 3.54 | 3.81 | 950,185 | 3.81 |
| 3/05/2025 | 4.50 | 4.51 | 4.31 | 4.44 | 658,556 | 4.44 |
| 3/04/2025 | 4.59 | 4.63 | 4.46 | 4.55 | 524,408 | 4.55 |
| 3/03/2025 | 4.93 | 4.94 | 4.62 | 4.67 | 522,396 | 4.67 |
| 2/28/2025 | 4.87 | 4.92 | 4.75 | 4.85 | 407,024 | 4.85 |
| 2/27/2025 | 4.88 | 4.88 | 4.73 | 4.86 | 350,445 | 4.86 |
| 2/26/2025 | 4.87 | 4.92 | 4.78 | 4.86 | 454,183 | 4.86 |
| 2/25/2025 | 5.06 | 5.06 | 4.77 | 4.83 | 600,155 | 4.83 |
| 2/24/2025 | 5.11 | 5.13 | 5.00 | 5.02 | 345,225 | 5.02 |
| 2/21/2025 | 5.26 | 5.26 | 5.00 | 5.05 | 331,451 | 5.05 |
| 2/20/2025 | 5.26 | 5.31 | 5.18 | 5.24 | 266,756 | 5.24 |
| 2/19/2025 | 5.22 | 5.32 | 5.22 | 5.31 | 201,230 | 5.31 |
| 2/18/2025 | 5.30 | 5.38 | 5.21 | 5.22 | 249,709 | 5.22 |
| 2/14/2025 | 5.19 | 5.33 | 5.19 | 5.31 | 179,775 | 5.31 |
| 2/13/2025 | 5.10 | 5.20 | 5.07 | 5.18 | 351,900 | 5.18 |
| 2/12/2025 | 5.29 | 5.31 | 5.12 | 5.13 | 217,844 | 5.13 |
| 2/11/2025 | 5.37 | 5.49 | 5.33 | 5.34 | 201,720 | 5.34 |
| 2/10/2025 | 5.28 | 5.37 | 5.24 | 5.34 | 190,462 | 5.34 |
| 2/07/2025 | 5.30 | 5.33 | 5.18 | 5.20 | 373,950 | 5.20 |
| 2/06/2025 | 5.45 | 5.47 | 5.23 | 5.29 | 206,022 | 5.29 |
| 2/05/2025 | 5.43 | 5.46 | 5.31 | 5.43 | 190,966 | 5.43 |
| 2/04/2025 | 5.19 | 5.44 | 5.16 | 5.42 | 207,396 | 5.42 |
| 2/03/2025 | 5.35 | 5.39 | 5.21 | 5.22 | 439,983 | 5.22 |
| 1/31/2025 | 5.40 | 5.48 | 5.28 | 5.34 | 403,740 | 5.34 |
| 1/30/2025 | 5.53 | 5.53 | 5.38 | 5.41 | 297,263 | 5.41 |
| 1/29/2025 | 5.40 | 5.53 | 5.25 | 5.50 | 592,717 | 5.50 |
| 1/28/2025 | 5.38 | 5.43 | 5.21 | 5.40 | 644,829 | 5.40 |
| 1/27/2025 | 5.50 | 5.56 | 5.35 | 5.36 | 367,500 | 5.36 |
| 1/24/2025 | 5.73 | 5.73 | 5.49 | 5.49 | 501,259 | 5.49 |
| 1/23/2025 | 5.80 | 5.80 | 5.60 | 5.71 | 580,094 | 5.71 |
| 1/22/2025 | 5.74 | 5.83 | 5.72 | 5.77 | 335,201 | 5.77 |
| 1/21/2025 | 5.82 | 5.85 | 5.66 | 5.80 | 265,526 | 5.80 |
| 1/17/2025 | 5.88 | 5.91 | 5.74 | 5.86 | 315,378 | 5.86 |
| 1/16/2025 | 5.97 | 5.97 | 5.79 | 5.85 | 444,934 | 5.85 |
| 1/15/2025 | 6.25 | 6.35 | 5.82 | 5.97 | 1,159,457 | 5.97 |
| 1/14/2025 | 6.48 | 6.55 | 6.39 | 6.48 | 220,678 | 6.48 |
| 1/13/2025 | 6.34 | 6.62 | 6.34 | 6.53 | 250,846 | 6.53 |
| 1/10/2025 | 6.36 | 6.46 | 6.27 | 6.31 | 222,585 | 6.31 |
| 1/08/2025 | 6.23 | 6.29 | 6.16 | 6.25 | 175,999 | 6.25 |
| 1/07/2025 | 6.25 | 6.32 | 6.16 | 6.26 | 241,780 | 6.26 |
| 1/06/2025 | 6.22 | 6.31 | 6.11 | 6.14 | 287,819 | 6.14 |
| 1/03/2025 | 6.13 | 6.24 | 6.10 | 6.16 | 224,270 | 6.16 |