5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-2.94%
3 MONTH PERFORMANCE
+30.95%
6 MONTH PERFORMANCE
-43.59%
YEAR-TO-DATE PERFORMANCE
-45.00%
1 YEAR PERFORMANCE
-55.04%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $3.26 | $3.23 (-0.92%) | $3.33 | $3.18 | 714.85 K | $129.81 M |
| 07/15/2025 | $3.35 | $3.23 (-3.58%) | $3.40 | $3.23 | 522.64 K | $129.81 M |
| 07/14/2025 | $3.35 | $3.36 (0.3%) | $3.42 | $3.32 | 610.57 K | $135.03 M |
| 07/11/2025 | $3.38 | $3.39 (0.3%) | $3.48 | $3.32 | 537.10 K | $136.24 M |
| 07/10/2025 | $3.38 | $3.38 (0%) | $3.43 | $3.30 | 701.61 K | $135.84 M |
| 07/09/2025 | $3.40 | $3.41 (0.29%) | $3.47 | $3.34 | 461.80 K | $137.04 M |
| 07/08/2025 | $3.18 | $3.37 (5.97%) | $3.45 | $3.14 | 803.10 K | $135.43 M |
| 07/07/2025 | $3.24 | $3.18 (-1.85%) | $3.30 | $3.12 | 665.29 K | $127.80 M |
| 07/03/2025 | $3.29 | $3.25 (-1.22%) | $3.32 | $3.23 | 396.10 K | $130.61 M |
| 07/02/2025 | $3.35 | $3.29 (-1.79%) | $3.37 | $3.13 | 1.54 M | $132.22 M |
| 07/01/2025 | $3.18 | $3.28 (3.14%) | $3.35 | $3.11 | 850.70 K | $131.82 M |
| 06/30/2025 | $3.35 | $3.20 (-4.48%) | $3.36 | $3.18 | 1.05 M | $128.60 M |
| 06/27/2025 | $3.48 | $3.33 (-4.31%) | $3.48 | $3.33 | 6.93 M | $133.83 M |
| 06/26/2025 | $3.36 | $3.48 (3.57%) | $3.48 | $3.32 | 1.00 M | $139.85 M |
| 06/25/2025 | $3.35 | $3.36 (0.3%) | $3.56 | $3.28 | 1.31 M | $135.03 M |
| 06/24/2025 | $3.42 | $3.19 (-6.73%) | $3.42 | $3.18 | 1.13 M | $128.20 M |
| 06/23/2025 | $3.75 | $3.49 (-6.93%) | $3.81 | $3.46 | 1.89 M | $140.26 M |
| 06/20/2025 | $3.74 | $3.66 (-2.14%) | $3.90 | $3.62 | 1.86 M | $147.09 M |
| 06/18/2025 | $3.68 | $3.71 (0.82%) | $3.84 | $3.61 | 1.08 M | $149.10 M |
| 06/17/2025 | $3.49 | $3.68 (5.44%) | $3.88 | $3.43 | 1.63 M | $147.89 M |
| 06/16/2025 | $3.53 | $3.40 (-3.68%) | $3.58 | $3.32 | 1.13 M | $136.64 M |
| 06/13/2025 | $3.58 | $3.56 (-0.56%) | $3.64 | $3.46 | 1.09 M | $143.07 M |
| 06/12/2025 | $3.62 | $3.31 (-8.56%) | $3.62 | $3.26 | 1.36 M | $133.02 M |
| 06/11/2025 | $3.53 | $3.64 (3.12%) | $3.67 | $3.45 | 1.67 M | $146.28 M |
| 06/10/2025 | $3.51 | $3.46 (-1.42%) | $3.53 | $3.39 | 761.50 K | $139.05 M |
| 06/09/2025 | $3.58 | $3.46 (-3.35%) | $3.59 | $3.43 | 973.10 K | $139.05 M |
| 06/06/2025 | $3.32 | $3.25 (-2.11%) | $3.45 | $3.24 | 522.55 K | $130.61 M |
| 06/05/2025 | $3.28 | $3.25 (-0.91%) | $3.34 | $3.18 | 775.56 K | $130.61 M |
| 06/04/2025 | $3.37 | $3.24 (-3.86%) | $3.46 | $3.19 | 911.29 K | $130.21 M |
| 06/03/2025 | $3.17 | $3.35 (5.68%) | $3.40 | $3.11 | 910.16 K | $134.63 M |
| 06/02/2025 | $2.99 | $3.16 (5.69%) | $3.24 | $2.94 | 1.37 M | $126.99 M |
| 05/30/2025 | $2.84 | $2.87 (1.06%) | $3.05 | $2.84 | 882.60 K | $115.34 M |
| 05/29/2025 | $2.80 | $2.81 (0.36%) | $2.83 | $2.71 | 487.20 K | $112.93 M |
| 05/28/2025 | $2.70 | $2.76 (2.22%) | $2.82 | $2.66 | 1.03 M | $110.92 M |
| 05/27/2025 | $2.73 | $2.70 (-1.1%) | $2.75 | $2.67 | 447.45 K | $108.51 M |
| 05/23/2025 | $2.64 | $2.70 (2.27%) | $2.71 | $2.62 | 402.70 K | $108.51 M |
| 05/22/2025 | $2.63 | $2.68 (1.9%) | $2.69 | $2.60 | 425.13 K | $107.70 M |
| 05/21/2025 | $2.64 | $2.67 (1.14%) | $2.75 | $2.62 | 628.53 K | $107.30 M |
| 05/20/2025 | $2.70 | $2.67 (-1.11%) | $2.71 | $2.60 | 463.20 K | $107.30 M |
| 05/19/2025 | $2.87 | $2.69 (-6.27%) | $2.87 | $2.68 | 863.64 K | $108.11 M |
| 05/16/2025 | $2.92 | $2.91 (-0.34%) | $3.00 | $2.82 | 457.92 K | $116.95 M |
| 05/15/2025 | $2.90 | $2.91 (0.34%) | $2.94 | $2.82 | 432.62 K | $116.95 M |
| 05/14/2025 | $3.16 | $2.98 (-5.7%) | $3.16 | $2.90 | 760.50 K | $119.76 M |
| 05/13/2025 | $2.97 | $3.21 (8.08%) | $3.25 | $2.90 | 1.27 M | $129.00 M |
| 05/12/2025 | $3.07 | $2.93 (-4.56%) | $3.18 | $2.93 | 823.84 K | $117.75 M |
| 05/09/2025 | $2.91 | $2.89 (-0.69%) | $2.99 | $2.85 | 501.70 K | $116.14 M |
| 05/08/2025 | $2.76 | $2.89 (4.71%) | $2.99 | $2.72 | 669.31 K | $113.00 M |
| 05/07/2025 | $2.69 | $2.69 (0%) | $2.78 | $2.61 | 1.11 M | $105.18 M |
| 05/06/2025 | $2.65 | $2.66 (0.38%) | $2.82 | $2.61 | 769.12 K | $104.01 M |
| 05/05/2025 | $2.70 | $2.60 (-3.7%) | $2.75 | $2.60 | 595.59 K | $101.66 M |
| 05/02/2025 | $2.77 | $2.77 (0%) | $2.78 | $2.64 | 796.33 K | $108.31 M |
| 05/01/2025 | $2.57 | $2.73 (6.23%) | $2.83 | $2.56 | 730.78 K | $106.74 M |
| 04/30/2025 | $2.76 | $2.60 (-5.8%) | $2.77 | $2.53 | 1.12 M | $101.66 M |
| 04/29/2025 | $2.92 | $2.83 (-3.08%) | $2.93 | $2.73 | 1.60 M | $110.65 M |
| 04/28/2025 | $3.14 | $2.93 (-6.69%) | $3.29 | $2.92 | 10.17 M | $114.56 M |
| 04/25/2025 | $2.48 | $2.69 (8.47%) | $2.70 | $2.48 | 2.01 M | $106.67 M |
| 04/24/2025 | $2.40 | $2.54 (5.83%) | $2.55 | $2.38 | 464.60 K | $100.72 M |
| 04/23/2025 | $2.51 | $2.39 (-4.78%) | $2.54 | $2.38 | 509.20 K | $94.78 M |
| 04/22/2025 | $2.46 | $2.45 (-0.41%) | $2.47 | $2.36 | 659.20 K | $97.15 M |
| 04/21/2025 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.37 | 581.42 K | $94.78 M |
| 04/17/2025 | $2.60 | $2.56 (-1.54%) | $2.63 | $2.49 | 823.05 K | $101.52 M |
| 04/16/2025 | $2.42 | $2.52 (4.13%) | $2.68 | $2.39 | 812.90 K | $99.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
