Amplify Energy Corp (AMPY) Historical Stock Data
3.70 ↓0.16 (-4.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPY is down -0.84% a day on average. There have been 10 days where Amplify Energy Corp closed green and 20 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.61 | 3.89 | 461.16K |
| 2025-04-01 | 3.74 | 3.86 | ↑$0.12 (3.21%) | 3.68 | 3.88 | 292.73K |
| 2025-03-31 | 3.85 | 3.74 | ↓$0.11 (-2.86%) | 3.74 | 3.85 | 319.33K |
| 2025-03-28 | 3.98 | 3.89 | ↓$0.09 (-2.26%) | 3.86 | 4.03 | 295.73K |
| 2025-03-27 | 3.91 | 4.01 | ↑$0.10 (2.56%) | 3.89 | 4.06 | 375.12K |
| 2025-03-26 | 3.77 | 3.96 | ↑$0.19 (5.04%) | 3.77 | 3.97 | 755.26K |
| 2025-03-25 | 3.82 | 3.72 | ↓$0.10 (-2.62%) | 3.72 | 3.87 | 522.97K |
| 2025-03-24 | 3.77 | 3.80 | ↑$0.03 (0.80%) | 3.76 | 3.88 | 463.31K |
| 2025-03-21 | 3.89 | 3.75 | ↓$0.14 (-3.60%) | 3.73 | 3.94 | 846.71K |
| 2025-03-20 | 3.96 | 3.92 | ↓$0.04 (-1.01%) | 3.86 | 3.99 | 282.68K |
| 2025-03-19 | 3.92 | 3.98 | ↑$0.06 (1.53%) | 3.88 | 4.00 | 231.59K |
| 2025-03-18 | 3.86 | 3.91 | ↑$0.05 (1.30%) | 3.84 | 3.95 | 386.78K |
| 2025-03-17 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.84 | 4.01 | 556.99K |
| 2025-03-14 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.75 | 3.93 | 470.10K |
| 2025-03-13 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.74 | 3.98 | 541.43K |
| 2025-03-12 | 4.12 | 3.91 | ↓$0.21 (-5.10%) | 3.73 | 4.12 | 794.06K |
| 2025-03-11 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.95 | 4.23 | 0.98M |
| 2025-03-10 | 3.84 | 3.96 | ↑$0.12 (3.13%) | 3.78 | 4.15 | 1.12M |
| 2025-03-07 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.74 | 3.94 | 653.38K |
| 2025-03-06 | 3.89 | 3.81 | ↓$0.08 (-2.06%) | 3.54 | 4.07 | 0.95M |
| 2025-03-05 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.31 | 4.51 | 664.94K |
| 2025-03-04 | 4.59 | 4.55 | ↓$0.04 (-0.87%) | 4.46 | 4.63 | 524.41K |
| 2025-03-03 | 4.93 | 4.67 | ↓$0.26 (-5.27%) | 4.62 | 4.94 | 523K |
| 2025-02-28 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.75 | 4.92 | 407.02K |
| 2025-02-27 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.73 | 4.88 | 350.45K |
| 2025-02-26 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.78 | 4.92 | 454.18K |
| 2025-02-25 | 5.06 | 4.83 | ↓$0.23 (-4.55%) | 4.77 | 5.06 | 600.16K |
| 2025-02-24 | 5.11 | 5.02 | ↓$0.09 (-1.76%) | 5.00 | 5.13 | 345.23K |
| 2025-02-21 | 5.26 | 5.05 | ↓$0.21 (-3.99%) | 5.01 | 5.26 | 331.45K |
| 2025-02-20 | 5.26 | 5.24 | ↓$0.02 (-0.38%) | 5.18 | 5.31 | 266.88K |
Create an account or log in to view more rows.
$AMPY Buy the dip.
$AMPY BOUGHT TODAY!
$AMPY the time is near
$AMPY who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AMPY free to hold
$AMPY news?
$AMPY Fake dip news.
$AMPY bear trap
$AMPY I love this stonk!
$AMPY almost time for the running