-
5 DAY PERFORMANCE
+2.12% -
1 MONTH PERFORMANCE
+1.50% -
3 MONTH PERFORMANCE
-2.32% -
6 MONTH PERFORMANCE
+8.00% -
YEAR-TO-DATE PERFORMANCE
+13.83% -
1 YEAR PERFORMANCE
+8.35%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.74 | $6.77 (0.45%) | $6.79 | $6.59 | 248,071 | $269.33 M |
| 11/20/2024 | $6.56 | $6.64 (1.22%) | $6.65 | $6.50 | 210,040 | $264.16 M |
| 11/19/2024 | $6.58 | $6.56 (-0.3%) | $6.69 | $6.50 | 219,800 | $260.98 M |
| 11/18/2024 | $6.71 | $6.60 (-1.64%) | $6.79 | $6.60 | 218,578 | $262.57 M |
| 11/15/2024 | $6.84 | $6.61 (-3.36%) | $6.93 | $6.61 | 190,933 | $262.97 M |
| 11/14/2024 | $6.67 | $6.82 (2.25%) | $6.88 | $6.62 | 240,900 | $271.32 M |
| 11/13/2024 | $6.75 | $6.62 (-1.93%) | $6.75 | $6.54 | 224,203 | $263.36 M |
| 11/12/2024 | $6.84 | $6.74 (-1.46%) | $6.88 | $6.68 | 233,437 | $268.14 M |
| 11/11/2024 | $6.61 | $6.80 (2.87%) | $6.97 | $6.55 | 361,820 | $270.52 M |
| 11/08/2024 | $6.87 | $6.61 (-3.78%) | $6.87 | $6.60 | 359,700 | $262.97 M |
| 11/07/2024 | $7.08 | $6.87 (-2.97%) | $7.08 | $6.68 | 499,427 | $273.31 M |
| 11/06/2024 | $7.06 | $7.18 (1.7%) | $7.23 | $6.90 | 589,600 | $285.64 M |
| 11/05/2024 | $6.65 | $6.73 (1.2%) | $6.78 | $6.64 | 224,518 | $267.74 M |
| 11/04/2024 | $6.57 | $6.64 (1.07%) | $6.70 | $6.56 | 156,500 | $264.16 M |
| 11/01/2024 | $6.73 | $6.54 (-2.82%) | $6.77 | $6.50 | 207,523 | $259.17 M |
| 10/31/2024 | $6.80 | $6.62 (-2.65%) | $6.85 | $6.59 | 213,100 | $262.34 M |
| 10/30/2024 | $6.67 | $6.71 (0.6%) | $6.79 | $6.61 | 179,300 | $265.91 M |
| 10/29/2024 | $6.54 | $6.60 (0.92%) | $6.61 | $6.49 | 129,300 | $261.55 M |
| 10/28/2024 | $6.54 | $6.57 (0.46%) | $6.63 | $6.48 | 204,826 | $260.36 M |
| 10/25/2024 | $6.84 | $6.75 (-1.32%) | $6.87 | $6.67 | 176,400 | $267.50 M |
| 10/24/2024 | $6.72 | $6.79 (1.04%) | $6.81 | $6.67 | 235,200 | $269.08 M |
| 10/23/2024 | $6.62 | $6.67 (0.76%) | $6.68 | $6.54 | 262,000 | $264.33 M |
| 10/22/2024 | $6.59 | $6.65 (0.91%) | $6.71 | $6.57 | 250,800 | $263.53 M |
| 10/21/2024 | $6.61 | $6.54 (-1.06%) | $6.64 | $6.50 | 195,500 | $259.17 M |
| 10/18/2024 | $6.66 | $6.55 (-1.65%) | $6.66 | $6.49 | 254,900 | $259.57 M |
| 10/17/2024 | $6.56 | $6.69 (1.98%) | $6.70 | $6.49 | 206,600 | $265.12 M |
| 10/16/2024 | $6.69 | $6.56 (-1.94%) | $6.72 | $6.56 | 297,251 | $259.97 M |
| 10/15/2024 | $6.69 | $6.63 (-0.9%) | $6.74 | $6.55 | 385,342 | $262.74 M |
| 10/14/2024 | $7.01 | $6.91 (-1.43%) | $7.04 | $6.90 | 172,700 | $273.84 M |
| 10/11/2024 | $6.91 | $7.04 (1.88%) | $7.08 | $6.91 | 245,400 | $278.99 M |
| 10/10/2024 | $6.94 | $6.90 (-0.58%) | $7.03 | $6.83 | 242,200 | $273.44 M |
| 10/09/2024 | $6.91 | $6.92 (0.14%) | $6.97 | $6.83 | 176,829 | $274.23 M |
| 10/08/2024 | $7.13 | $7.01 (-1.68%) | $7.16 | $6.95 | 455,201 | $277.80 M |
| 10/07/2024 | $7.10 | $7.22 (1.69%) | $7.35 | $7.08 | 339,609 | $286.12 M |
| 10/04/2024 | $7.01 | $7.09 (1.14%) | $7.12 | $6.88 | 312,900 | $280.97 M |
| 10/03/2024 | $6.75 | $6.95 (2.96%) | $6.97 | $6.68 | 421,600 | $275.42 M |
| 10/02/2024 | $6.76 | $6.74 (-0.3%) | $6.80 | $6.61 | 230,300 | $267.10 M |
| 10/01/2024 | $6.48 | $6.66 (2.78%) | $6.74 | $6.43 | 301,300 | $263.93 M |
| 09/30/2024 | $6.36 | $6.53 (2.67%) | $6.55 | $6.34 | 269,920 | $258.78 M |
| 09/27/2024 | $6.36 | $6.41 (0.79%) | $6.45 | $6.30 | 253,000 | $254.02 M |
| 09/26/2024 | $6.34 | $6.25 (-1.42%) | $6.43 | $6.22 | 425,813 | $247.68 M |
| 09/25/2024 | $6.58 | $6.46 (-1.82%) | $6.62 | $6.41 | 253,333 | $256.00 M |
| 09/24/2024 | $6.77 | $6.59 (-2.66%) | $6.77 | $6.59 | 241,631 | $261.16 M |
| 09/23/2024 | $6.65 | $6.66 (0.15%) | $6.80 | $6.56 | 210,666 | $263.93 M |
| 09/20/2024 | $6.66 | $6.65 (-0.15%) | $6.70 | $6.56 | 677,548 | $263.53 M |
| 09/19/2024 | $6.84 | $6.73 (-1.61%) | $6.86 | $6.68 | 181,600 | $266.70 M |
| 09/18/2024 | $6.73 | $6.64 (-1.34%) | $6.94 | $6.64 | 253,438 | $263.14 M |
| 09/17/2024 | $6.50 | $6.75 (3.85%) | $6.78 | $6.50 | 366,200 | $267.50 M |
| 09/16/2024 | $6.44 | $6.50 (0.93%) | $6.53 | $6.34 | 192,143 | $257.59 M |
| 09/13/2024 | $6.33 | $6.35 (0.32%) | $6.39 | $6.28 | 251,064 | $251.64 M |
| 09/12/2024 | $6.32 | $6.28 (-0.63%) | $6.38 | $6.21 | 396,700 | $248.87 M |
| 09/11/2024 | $6.34 | $6.27 (-1.1%) | $6.34 | $6.12 | 356,618 | $248.47 M |
| 09/10/2024 | $6.29 | $6.36 (1.11%) | $6.37 | $6.17 | 360,511 | $252.04 M |
| 09/09/2024 | $6.33 | $6.31 (-0.32%) | $6.48 | $6.27 | 276,300 | $250.06 M |
| 09/06/2024 | $6.48 | $6.32 (-2.47%) | $6.52 | $6.23 | 321,434 | $250.46 M |
| 09/05/2024 | $6.47 | $6.48 (0.15%) | $6.55 | $6.44 | 264,732 | $256.80 M |
| 09/04/2024 | $6.70 | $6.44 (-3.88%) | $6.76 | $6.43 | 505,708 | $255.21 M |
| 09/03/2024 | $6.92 | $6.70 (-3.18%) | $6.93 | $6.63 | 498,371 | $265.51 M |
| 08/30/2024 | $7.08 | $7.13 (0.71%) | $7.14 | $7.04 | 204,700 | $282.55 M |
| 08/29/2024 | $7.08 | $7.18 (1.41%) | $7.22 | $7.07 | 261,900 | $284.54 M |
| 08/28/2024 | $6.96 | $7.06 (1.44%) | $7.07 | $6.92 | 256,900 | $279.78 M |
| 08/27/2024 | $7.10 | $7.05 (-0.7%) | $7.10 | $6.95 | 285,132 | $279.38 M |
| 08/26/2024 | $7.29 | $7.10 (-2.61%) | $7.33 | $7.10 | 298,824 | $281.37 M |
| 08/23/2024 | $6.96 | $7.15 (2.73%) | $7.16 | $6.96 | 289,507 | $283.35 M |
| 08/22/2024 | $7.00 | $6.91 (-1.29%) | $7.03 | $6.89 | 280,100 | $273.84 M |