5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
+7.46%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.48 | $6.48 (0%) | $6.55 | $6.39 | 220,675 | $257.79 M |
| 01/13/2025 | $6.34 | $6.53 (3%) | $6.62 | $6.34 | 250,846 | $259.78 M |
| 01/10/2025 | $6.36 | $6.31 (-0.79%) | $6.46 | $6.27 | 222,600 | $251.03 M |
| 01/08/2025 | $6.23 | $6.25 (0.32%) | $6.29 | $6.16 | 176,000 | $248.64 M |
| 01/07/2025 | $6.25 | $6.26 (0.16%) | $6.32 | $6.16 | 241,800 | $249.04 M |
| 01/06/2025 | $6.22 | $6.14 (-1.29%) | $6.31 | $6.11 | 287,889 | $244.27 M |
| 01/03/2025 | $6.13 | $6.16 (0.49%) | $6.24 | $6.10 | 224,300 | $245.06 M |
| 01/02/2025 | $6.10 | $6.10 (0%) | $6.20 | $6.04 | 370,300 | $242.68 M |
| 12/31/2024 | $5.95 | $6.00 (0.84%) | $6.06 | $5.92 | 302,000 | $238.70 M |
| 12/30/2024 | $5.74 | $5.91 (2.96%) | $5.97 | $5.72 | 355,457 | $235.12 M |
| 12/27/2024 | $5.72 | $5.72 (0%) | $5.77 | $5.62 | 391,200 | $227.56 M |
| 12/26/2024 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.66 | 283,551 | $227.16 M |
| 12/24/2024 | $5.78 | $5.78 (0%) | $5.82 | $5.67 | 196,800 | $229.95 M |
| 12/23/2024 | $5.71 | $5.71 (0%) | $5.84 | $5.65 | 306,100 | $227.16 M |
| 12/20/2024 | $5.70 | $5.71 (0.18%) | $5.87 | $5.70 | 477,800 | $227.16 M |
| 12/19/2024 | $5.99 | $5.79 (-3.34%) | $5.99 | $5.76 | 291,139 | $230.34 M |
| 12/18/2024 | $6.17 | $5.86 (-5.02%) | $6.18 | $5.84 | 329,734 | $233.13 M |
| 12/17/2024 | $6.08 | $6.12 (0.66%) | $6.12 | $5.96 | 262,300 | $243.47 M |
| 12/16/2024 | $6.25 | $6.12 (-2.08%) | $6.25 | $6.12 | 247,300 | $243.47 M |
| 12/13/2024 | $6.28 | $6.27 (-0.16%) | $6.29 | $6.20 | 176,200 | $249.44 M |
| 12/12/2024 | $6.38 | $6.30 (-1.25%) | $6.42 | $6.28 | 162,257 | $250.63 M |
| 12/11/2024 | $6.32 | $6.38 (0.95%) | $6.39 | $6.26 | 172,500 | $253.82 M |
| 12/10/2024 | $6.41 | $6.30 (-1.72%) | $6.44 | $6.28 | 201,918 | $250.63 M |
| 12/09/2024 | $6.39 | $6.36 (-0.47%) | $6.55 | $6.34 | 187,900 | $253.02 M |
| 12/06/2024 | $6.39 | $6.32 (-1.1%) | $6.39 | $6.20 | 275,348 | $251.43 M |
| 12/05/2024 | $6.45 | $6.42 (-0.47%) | $6.57 | $6.32 | 355,100 | $255.41 M |
| 12/04/2024 | $6.75 | $6.44 (-4.59%) | $6.75 | $6.38 | 281,306 | $256.20 M |
| 12/03/2024 | $6.70 | $6.68 (-0.3%) | $6.71 | $6.58 | 185,439 | $265.75 M |
| 12/02/2024 | $6.67 | $6.62 (-0.75%) | $6.69 | $6.50 | 251,820 | $263.36 M |
| 11/29/2024 | $6.75 | $6.71 (-0.59%) | $6.79 | $6.68 | 72,400 | $266.94 M |
| 11/27/2024 | $6.58 | $6.67 (1.37%) | $6.77 | $6.58 | 126,200 | $265.35 M |
| 11/26/2024 | $6.74 | $6.59 (-2.23%) | $6.74 | $6.55 | 167,100 | $262.17 M |
| 11/25/2024 | $6.92 | $6.74 (-2.6%) | $6.96 | $6.74 | 194,200 | $268.14 M |
| 11/22/2024 | $6.74 | $6.93 (2.82%) | $7.10 | $6.74 | 409,100 | $275.70 M |
| 11/21/2024 | $6.74 | $6.77 (0.45%) | $6.79 | $6.59 | 248,100 | $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 |