5 DAY PERFORMANCE
+4.06%
1 MONTH PERFORMANCE
+17.99%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
+49.21%
YEAR-TO-DATE PERFORMANCE
+23.41%
1 YEAR PERFORMANCE
+6.21%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.44 | $5.63 (3.49%) | $5.67 | $5.44 | 715.45 K | $227.85 M |
| 02/18/2026 | $5.29 | $5.37 (1.51%) | $5.37 | $5.23 | 523.03 K | $217.33 M |
| 02/17/2026 | $5.40 | $5.17 (-4.26%) | $5.42 | $5.10 | 430.44 K | $209.24 M |
| 02/13/2026 | $5.27 | $5.42 (2.85%) | $5.48 | $5.21 | 358.40 K | $219.35 M |
| 02/12/2026 | $5.63 | $5.30 (-5.86%) | $5.64 | $5.18 | 574.71 K | $214.50 M |
| 02/11/2026 | $5.45 | $5.63 (3.3%) | $5.75 | $5.45 | 750.30 K | $227.85 M |
| 02/10/2026 | $5.32 | $5.39 (1.32%) | $5.43 | $5.16 | 384.60 K | $218.14 M |
| 02/09/2026 | $5.18 | $5.30 (2.32%) | $5.33 | $5.15 | 370.07 K | $214.50 M |
| 02/06/2026 | $4.90 | $5.18 (5.71%) | $5.19 | $4.90 | 541.40 K | $209.64 M |
| 02/05/2026 | $4.98 | $4.85 (-2.61%) | $4.99 | $4.71 | 684.40 K | $196.28 M |
| 02/04/2026 | $5.01 | $5.01 (0%) | $5.08 | $4.90 | 790.14 K | $202.76 M |
| 02/03/2026 | $4.81 | $4.97 (3.33%) | $5.03 | $4.74 | 832.63 K | $201.14 M |
| 02/02/2026 | $4.81 | $4.78 (-0.62%) | $4.89 | $4.75 | 477.81 K | $193.45 M |
| 01/30/2026 | $4.96 | $5.02 (1.21%) | $5.14 | $4.89 | 912.50 K | $203.16 M |
| 01/29/2026 | $4.96 | $5.03 (1.41%) | $5.14 | $4.88 | 798.11 K | $203.57 M |
| 01/28/2026 | $4.82 | $4.83 (0.21%) | $4.90 | $4.73 | 579.93 K | $195.47 M |
| 01/27/2026 | $4.67 | $4.78 (2.36%) | $4.80 | $4.64 | 339.60 K | $193.45 M |
| 01/26/2026 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.59 | 370.40 K | $188.59 M |
| 01/23/2026 | $4.70 | $4.71 (0.21%) | $4.82 | $4.67 | 512.84 K | $190.62 M |
| 01/22/2026 | $4.76 | $4.62 (-2.94%) | $4.82 | $4.57 | 465.80 K | $186.98 M |
| 01/21/2026 | $4.79 | $4.77 (-0.42%) | $4.95 | $4.70 | 547.73 K | $193.05 M |
| 01/20/2026 | $4.74 | $4.65 (-1.9%) | $4.85 | $4.65 | 635.85 K | $188.19 M |
| 01/16/2026 | $4.85 | $4.78 (-1.44%) | $4.86 | $4.74 | 531.14 K | $193.45 M |
| 01/15/2026 | $4.87 | $4.80 (-1.44%) | $4.87 | $4.72 | 654.55 K | $194.26 M |
| 01/14/2026 | $4.90 | $4.97 (1.43%) | $5.13 | $4.88 | 781.88 K | $201.14 M |
| 01/13/2026 | $4.74 | $4.83 (1.9%) | $4.92 | $4.73 | 538.30 K | $195.47 M |
| 01/12/2026 | $4.57 | $4.66 (1.97%) | $4.77 | $4.51 | 493.41 K | $188.59 M |
| 01/09/2026 | $4.60 | $4.59 (-0.22%) | $4.62 | $4.51 | 493.30 K | $185.76 M |
| 01/08/2026 | $4.42 | $4.58 (3.62%) | $4.64 | $4.42 | 890.40 K | $185.36 M |
| 01/07/2026 | $4.51 | $4.38 (-2.88%) | $4.52 | $4.36 | 754.11 K | $177.26 M |
| 01/06/2026 | $4.52 | $4.55 (0.66%) | $4.58 | $4.42 | 508.23 K | $184.14 M |
| 01/05/2026 | $4.48 | $4.50 (0.45%) | $4.65 | $4.35 | 1.05 M | $182.12 M |
| 01/02/2026 | $4.58 | $4.63 (1.09%) | $4.66 | $4.51 | 622.03 K | $187.38 M |
| 12/31/2025 | $4.61 | $4.57 (-0.87%) | $4.65 | $4.47 | 646.20 K | $184.95 M |
| 12/30/2025 | $4.65 | $4.63 (-0.43%) | $4.72 | $4.58 | 655.30 K | $187.38 M |
| 12/29/2025 | $4.58 | $4.64 (1.31%) | $4.68 | $4.52 | 698.06 K | $187.79 M |
| 12/26/2025 | $4.69 | $4.56 (-2.77%) | $4.69 | $4.51 | 631.50 K | $184.55 M |
| 12/24/2025 | $4.81 | $4.71 (-2.08%) | $4.82 | $4.66 | 276.00 K | $190.62 M |
| 12/23/2025 | $4.81 | $4.81 (0%) | $4.86 | $4.71 | 454.10 K | $194.67 M |
| 12/22/2025 | $4.81 | $4.79 (-0.42%) | $4.95 | $4.77 | 419.90 K | $193.86 M |
| 12/19/2025 | $4.63 | $4.75 (2.59%) | $4.77 | $4.63 | 696.33 K | $192.24 M |
| 12/18/2025 | $4.70 | $4.59 (-2.34%) | $4.70 | $4.56 | 477.31 K | $185.76 M |
| 12/17/2025 | $4.67 | $4.69 (0.43%) | $4.71 | $4.59 | 378.80 K | $189.81 M |
| 12/16/2025 | $4.61 | $4.59 (-0.43%) | $4.66 | $4.53 | 642.10 K | $185.76 M |
| 12/15/2025 | $4.88 | $4.71 (-3.48%) | $4.90 | $4.65 | 754.73 K | $190.62 M |
| 12/12/2025 | $5.07 | $4.85 (-4.34%) | $5.07 | $4.83 | 600.03 K | $196.28 M |
| 12/11/2025 | $5.12 | $5.03 (-1.76%) | $5.16 | $4.97 | 628.00 K | $203.57 M |
| 12/10/2025 | $5.35 | $5.20 (-2.8%) | $5.36 | $5.13 | 674.41 K | $210.45 M |
| 12/09/2025 | $5.23 | $5.36 (2.49%) | $5.38 | $5.20 | 571.74 K | $216.92 M |
| 12/08/2025 | $5.49 | $5.22 (-4.92%) | $5.51 | $5.17 | 768.02 K | $211.26 M |
| 12/05/2025 | $5.66 | $5.56 (-1.77%) | $5.76 | $5.55 | 665.55 K | $225.02 M |
| 12/04/2025 | $5.72 | $5.67 (-0.87%) | $5.90 | $5.66 | 715.50 K | $229.47 M |
| 12/03/2025 | $5.71 | $5.79 (1.4%) | $5.86 | $5.68 | 576.53 K | $234.33 M |
| 12/02/2025 | $5.80 | $5.64 (-2.76%) | $5.80 | $5.63 | 690.75 K | $228.26 M |
| 12/01/2025 | $5.46 | $5.79 (6.04%) | $5.91 | $5.42 | 1.02 M | $234.33 M |
| 11/28/2025 | $5.33 | $5.50 (3.19%) | $5.57 | $5.29 | 340.33 K | $222.59 M |
| 11/26/2025 | $5.23 | $5.30 (1.34%) | $5.40 | $5.21 | 708.80 K | $214.50 M |
| 11/25/2025 | $5.40 | $5.24 (-2.96%) | $5.40 | $5.17 | 489.94 K | $212.07 M |
| 11/24/2025 | $5.33 | $5.43 (1.88%) | $5.44 | $5.21 | 647.85 K | $219.76 M |
| 11/21/2025 | $5.22 | $5.32 (1.92%) | $5.40 | $5.03 | 714.60 K | $215.31 M |
| 11/20/2025 | $5.33 | $5.29 (-0.75%) | $5.60 | $5.26 | 838.10 K | $214.09 M |
| 11/19/2025 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.17 | 544.23 K | $214.50 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.
