-
5 DAY PERFORMANCE
-3.60% -
1 MONTH PERFORMANCE
-9.07% -
3 MONTH PERFORMANCE
-5.31% -
6 MONTH PERFORMANCE
-2.87% -
YEAR-TO-DATE PERFORMANCE
+8.26% -
1 YEAR PERFORMANCE
-13.59%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $7.02 | $7.00 (-0.28%) | $7.06 | $6.91 | 345,900 | $277.40 M |
| 08/20/2024 | $7.17 | $7.00 (-2.37%) | $7.17 | $6.97 | 362,620 | $277.40 M |
| 08/19/2024 | $7.25 | $7.16 (-1.24%) | $7.35 | $7.13 | 263,600 | $283.74 M |
| 08/16/2024 | $7.16 | $7.22 (0.84%) | $7.29 | $7.13 | 312,900 | $286.12 M |
| 08/15/2024 | $7.19 | $7.23 (0.56%) | $7.34 | $7.10 | 325,626 | $286.52 M |
| 08/14/2024 | $6.99 | $7.10 (1.57%) | $7.10 | $6.86 | 488,234 | $281.37 M |
| 08/13/2024 | $7.08 | $6.99 (-1.27%) | $7.08 | $6.91 | 577,200 | $277.01 M |
| 08/12/2024 | $7.25 | $7.09 (-2.21%) | $7.26 | $7.01 | 631,254 | $280.97 M |
| 08/09/2024 | $7.75 | $7.21 (-6.97%) | $7.76 | $7.16 | 725,936 | $285.73 M |
| 08/08/2024 | $7.05 | $7.51 (6.52%) | $7.71 | $7.05 | 1.27 M | $297.61 M |
| 08/07/2024 | $6.62 | $6.50 (-1.81%) | $6.68 | $6.43 | 485,943 | $257.59 M |
| 08/06/2024 | $6.27 | $6.44 (2.71%) | $6.54 | $6.18 | 511,102 | $255.21 M |
| 08/05/2024 | $6.28 | $6.27 (-0.16%) | $6.45 | $6.02 | 821,000 | $249.80 M |
| 08/02/2024 | $7.00 | $6.67 (-4.71%) | $7.05 | $6.63 | 660,600 | $262.86 M |
| 08/01/2024 | $7.51 | $7.19 (-4.26%) | $7.56 | $7.08 | 546,484 | $283.36 M |
| 07/31/2024 | $7.49 | $7.51 (0.27%) | $7.59 | $7.36 | 413,717 | $295.97 M |
| 07/30/2024 | $7.20 | $7.41 (2.92%) | $7.42 | $7.20 | 240,900 | $292.03 M |
| 07/29/2024 | $7.82 | $7.20 (-7.93%) | $7.82 | $7.13 | 705,507 | $283.75 M |
| 07/26/2024 | $7.83 | $7.79 (-0.51%) | $7.88 | $7.65 | 393,027 | $307.00 M |
| 07/25/2024 | $7.74 | $7.79 (0.65%) | $8.00 | $7.69 | 363,900 | $307.00 M |
| 07/24/2024 | $8.07 | $7.72 (-4.34%) | $8.15 | $7.72 | 782,501 | $304.25 M |
| 07/23/2024 | $7.59 | $7.96 (4.87%) | $8.15 | $7.58 | 1.79 M | $313.70 M |
| 07/22/2024 | $7.30 | $7.61 (4.25%) | $7.64 | $7.29 | 622,922 | $299.91 M |
| 07/19/2024 | $7.37 | $7.32 (-0.68%) | $7.37 | $7.19 | 303,566 | $288.48 M |
| 07/18/2024 | $7.39 | $7.36 (-0.41%) | $7.48 | $7.28 | 313,590 | $290.06 M |
| 07/17/2024 | $7.30 | $7.37 (0.96%) | $7.53 | $7.29 | 595,155 | $290.45 M |
| 07/16/2024 | $7.26 | $7.34 (1.1%) | $7.36 | $7.17 | 369,341 | $289.27 M |
| 07/15/2024 | $7.25 | $7.26 (0.14%) | $7.36 | $7.14 | 549,907 | $286.12 M |
| 07/12/2024 | $7.16 | $7.20 (0.56%) | $7.21 | $7.06 | 493,328 | $283.75 M |
| 07/11/2024 | $6.97 | $7.13 (2.3%) | $7.21 | $6.93 | 459,197 | $280.99 M |
| 07/10/2024 | $6.79 | $6.92 (1.91%) | $6.93 | $6.68 | 445,486 | $272.72 M |
| 07/09/2024 | $6.86 | $6.76 (-1.46%) | $6.89 | $6.70 | 365,180 | $266.41 M |
| 07/08/2024 | $6.75 | $6.90 (2.22%) | $6.91 | $6.71 | 291,628 | $271.93 M |
| 07/05/2024 | $6.99 | $6.75 (-3.43%) | $6.99 | $6.65 | 430,587 | $266.02 M |
| 07/03/2024 | $6.83 | $7.00 (2.49%) | $7.03 | $6.81 | 335,100 | $275.87 M |
| 07/02/2024 | $6.75 | $6.81 (0.89%) | $6.89 | $6.72 | 308,820 | $268.38 M |
| 07/01/2024 | $6.82 | $6.72 (-1.47%) | $6.89 | $6.66 | 356,141 | $264.84 M |
| 06/28/2024 | $6.79 | $6.78 (-0.15%) | $6.84 | $6.69 | 859,851 | $267.20 M |