5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-33.29%
3 MONTH PERFORMANCE
-52.03%
6 MONTH PERFORMANCE
-61.33%
YEAR-TO-DATE PERFORMANCE
-56.75%
1 YEAR PERFORMANCE
-63.24%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.76 | $2.60 (-5.8%) | $2.77 | $2.53 | 1.12 M | $103.10 M |
| 04/29/2025 | $2.92 | $2.83 (-3.08%) | $2.93 | $2.73 | 1.60 M | $112.22 M |
| 04/28/2025 | $3.14 | $2.93 (-6.69%) | $3.29 | $2.92 | 10.17 M | $116.19 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 | 464,600 | $100.72 M |
| 04/23/2025 | $2.51 | $2.39 (-4.78%) | $2.54 | $2.38 | 509,200 | $94.78 M |
| 04/22/2025 | $2.46 | $2.45 (-0.41%) | $2.47 | $2.36 | 659,201 | $97.15 M |
| 04/21/2025 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.37 | 581,417 | $94.78 M |
| 04/17/2025 | $2.60 | $2.56 (-1.54%) | $2.63 | $2.49 | 823,050 | $101.52 M |
| 04/16/2025 | $2.42 | $2.52 (4.13%) | $2.68 | $2.39 | 812,900 | $99.93 M |
| 04/15/2025 | $2.36 | $2.42 (2.54%) | $2.61 | $2.34 | 1.31 M | $95.97 M |
| 04/14/2025 | $2.48 | $2.30 (-7.26%) | $2.59 | $2.27 | 1.26 M | $91.21 M |
| 04/11/2025 | $2.49 | $2.39 (-4.02%) | $2.55 | $2.30 | 1.67 M | $93.45 M |
| 04/10/2025 | $2.80 | $2.47 (-11.79%) | $2.83 | $2.42 | 442,958 | $96.58 M |
| 04/09/2025 | $2.55 | $2.88 (12.94%) | $2.92 | $2.49 | 1.06 M | $112.61 M |
| 04/08/2025 | $2.88 | $2.63 (-8.68%) | $2.90 | $2.58 | 894,723 | $102.83 M |
| 04/07/2025 | $2.81 | $2.72 (-3.2%) | $2.98 | $2.67 | 1.08 M | $106.35 M |
| 04/04/2025 | $3.11 | $2.91 (-6.43%) | $3.12 | $2.76 | 837,546 | $113.78 M |
| 04/03/2025 | $3.50 | $3.26 (-6.86%) | $3.55 | $3.25 | 1.33 M | $127.47 M |
| 04/02/2025 | $3.78 | $3.70 (-2.12%) | $3.89 | $3.61 | 461,156 | $144.67 M |
| 04/01/2025 | $3.74 | $3.86 (3.21%) | $3.88 | $3.68 | 292,729 | $150.93 M |
| 03/31/2025 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.74 | 319,328 | $146.23 M |
| 03/28/2025 | $3.98 | $3.89 (-2.26%) | $4.03 | $3.86 | 295,733 | $152.10 M |
| 03/27/2025 | $3.91 | $4.01 (2.56%) | $4.06 | $3.89 | 375,175 | $156.79 M |
| 03/26/2025 | $3.77 | $3.96 (5.04%) | $3.97 | $3.77 | 755,300 | $154.84 M |
| 03/25/2025 | $3.82 | $3.72 (-2.62%) | $3.87 | $3.72 | 523,000 | $145.45 M |
| 03/24/2025 | $3.77 | $3.80 (0.8%) | $3.88 | $3.76 | 463,324 | $148.58 M |
| 03/21/2025 | $3.89 | $3.75 (-3.6%) | $3.94 | $3.73 | 846,717 | $146.63 M |
| 03/20/2025 | $3.96 | $3.92 (-1.01%) | $3.99 | $3.86 | 282,685 | $153.27 M |
| 03/19/2025 | $3.92 | $3.98 (1.53%) | $4.00 | $3.88 | 231,600 | $155.62 M |
| 03/18/2025 | $3.86 | $3.91 (1.3%) | $3.95 | $3.84 | 386,800 | $152.88 M |
| 03/17/2025 | $3.85 | $3.85 (0%) | $4.01 | $3.84 | 561,500 | $150.54 M |
| 03/14/2025 | $3.79 | $3.86 (1.85%) | $3.93 | $3.75 | 470,109 | $150.93 M |
| 03/13/2025 | $3.93 | $3.75 (-4.58%) | $3.98 | $3.74 | 541,439 | $146.63 M |
| 03/12/2025 | $4.12 | $3.91 (-5.1%) | $4.12 | $3.73 | 794,055 | $152.88 M |
| 03/11/2025 | $3.95 | $4.04 (2.28%) | $4.22 | $3.95 | 977,717 | $157.96 M |
| 03/10/2025 | $3.84 | $3.96 (3.13%) | $4.14 | $3.78 | 1.12 M | $154.84 M |
| 03/07/2025 | $3.85 | $3.79 (-1.56%) | $3.94 | $3.74 | 653,377 | $148.19 M |
| 03/06/2025 | $3.89 | $3.81 (-2.06%) | $4.07 | $3.54 | 950,220 | $148.97 M |
| 03/05/2025 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.31 | 669,200 | $173.60 M |
| 03/04/2025 | $4.59 | $4.55 (-0.87%) | $4.63 | $4.46 | 524,410 | $177.91 M |
| 03/03/2025 | $4.93 | $4.67 (-5.27%) | $4.94 | $4.62 | 523,000 | $185.19 M |
| 02/28/2025 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.75 | 407,024 | $192.95 M |
| 02/27/2025 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.73 | 350,445 | $193.35 M |
| 02/26/2025 | $4.87 | $4.86 (-0.21%) | $4.92 | $4.78 | 454,200 | $193.35 M |
| 02/25/2025 | $5.06 | $4.83 (-4.55%) | $5.06 | $4.77 | 600,200 | $192.15 M |
| 02/24/2025 | $5.11 | $5.02 (-1.76%) | $5.13 | $5.00 | 345,225 | $199.71 M |
| 02/21/2025 | $5.26 | $5.05 (-3.99%) | $5.26 | $5.01 | 331,500 | $200.90 M |
| 02/20/2025 | $5.26 | $5.24 (-0.38%) | $5.31 | $5.18 | 266,881 | $208.46 M |
| 02/19/2025 | $5.22 | $5.31 (1.72%) | $5.32 | $5.22 | 201,233 | $211.25 M |
| 02/18/2025 | $5.30 | $5.22 (-1.51%) | $5.38 | $5.21 | 249,803 | $207.67 M |
| 02/14/2025 | $5.19 | $5.31 (2.31%) | $5.33 | $5.19 | 179,800 | $211.25 M |
| 02/13/2025 | $5.10 | $5.18 (1.57%) | $5.20 | $5.07 | 351,900 | $206.08 M |
| 02/12/2025 | $5.29 | $5.13 (-3.02%) | $5.31 | $5.12 | 218,346 | $204.09 M |
| 02/11/2025 | $5.37 | $5.34 (-0.56%) | $5.49 | $5.33 | 201,720 | $212.44 M |
| 02/10/2025 | $5.28 | $5.34 (1.14%) | $5.37 | $5.24 | 190,562 | $212.44 M |
| 02/07/2025 | $5.30 | $5.20 (-1.89%) | $5.33 | $5.19 | 374,000 | $206.87 M |
| 02/06/2025 | $5.45 | $5.29 (-2.94%) | $5.47 | $5.23 | 206,522 | $210.45 M |
| 02/05/2025 | $5.43 | $5.43 (0%) | $5.46 | $5.31 | 191,066 | $216.02 M |
| 02/04/2025 | $5.19 | $5.42 (4.43%) | $5.44 | $5.16 | 207,396 | $215.62 M |
| 02/03/2025 | $5.35 | $5.22 (-2.43%) | $5.39 | $5.21 | 445,200 | $207.67 M |
| 01/31/2025 | $5.40 | $5.34 (-1.11%) | $5.48 | $5.28 | 403,740 | $212.44 M |
| 01/30/2025 | $5.53 | $5.41 (-2.17%) | $5.53 | $5.38 | 297,300 | $215.23 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.
