Amplify Energy Corp (AMPY) Historical Stock Data
6.48 ↓0.05 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPY is down -0.52% a day on average. There have been 14 days where Amplify Energy Corp closed green and 16 days where AMPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.48 | 6.48 | ↑$0.00 (0.00%) | 6.39 | 6.55 | 220.68K |
| 2025-01-13 | 6.34 | 6.53 | ↑$0.19 (3.00%) | 6.34 | 6.62 | 250.85K |
| 2025-01-10 | 6.36 | 6.31 | ↓$0.05 (-0.79%) | 6.27 | 6.46 | 222.59K |
| 2025-01-08 | 6.23 | 6.25 | ↑$0.02 (0.32%) | 6.16 | 6.29 | 176K |
| 2025-01-07 | 6.25 | 6.26 | ↑$0.01 (0.16%) | 6.16 | 6.32 | 241.78K |
| 2025-01-06 | 6.22 | 6.14 | ↓$0.08 (-1.29%) | 6.11 | 6.31 | 287.87K |
| 2025-01-03 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.10 | 6.24 | 224.27K |
| 2025-01-02 | 6.10 | 6.10 | ↑$0.00 (0.00%) | 6.04 | 6.20 | 370.30K |
| 2024-12-31 | 5.95 | 6.00 | ↑$0.05 (0.84%) | 5.92 | 6.06 | 301.98K |
| 2024-12-30 | 5.74 | 5.91 | ↑$0.17 (2.96%) | 5.72 | 5.97 | 355.46K |
| 2024-12-27 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.62 | 5.77 | 391.20K |
| 2024-12-26 | 5.80 | 5.71 | ↓$0.09 (-1.55%) | 5.66 | 5.80 | 283.55K |
| 2024-12-24 | 5.78 | 5.80 | ↑$0.01 (0.26%) | 5.67 | 5.81 | 76.52K |
| 2024-12-23 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.65 | 5.84 | 306.07K |
| 2024-12-20 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.70 | 5.87 | 477.78K |
| 2024-12-19 | 5.99 | 5.79 | ↓$0.20 (-3.34%) | 5.76 | 5.99 | 291.14K |
| 2024-12-18 | 6.17 | 5.86 | ↓$0.31 (-5.02%) | 5.84 | 6.18 | 329.73K |
| 2024-12-17 | 6.08 | 6.12 | ↑$0.04 (0.66%) | 5.96 | 6.12 | 262.27K |
| 2024-12-16 | 6.25 | 6.12 | ↓$0.13 (-2.08%) | 6.12 | 6.25 | 247.25K |
| 2024-12-13 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.20 | 6.29 | 176.16K |
| 2024-12-12 | 6.38 | 6.30 | ↓$0.08 (-1.25%) | 6.28 | 6.42 | 162.19K |
| 2024-12-11 | 6.32 | 6.38 | ↑$0.06 (0.95%) | 6.26 | 6.39 | 172.48K |
| 2024-12-10 | 6.41 | 6.30 | ↓$0.11 (-1.72%) | 6.28 | 6.44 | 201.91K |
| 2024-12-09 | 6.39 | 6.36 | ↓$0.03 (-0.47%) | 6.34 | 6.55 | 187.89K |
| 2024-12-06 | 6.39 | 6.32 | ↓$0.07 (-1.10%) | 6.20 | 6.39 | 275.34K |
| 2024-12-05 | 6.45 | 6.42 | ↓$0.03 (-0.47%) | 6.32 | 6.57 | 355.10K |
| 2024-12-04 | 6.75 | 6.44 | ↓$0.31 (-4.59%) | 6.38 | 6.75 | 281.31K |
| 2024-12-03 | 6.70 | 6.68 | ↓$0.02 (-0.30%) | 6.58 | 6.71 | 185.41K |
| 2024-12-02 | 6.67 | 6.62 | ↓$0.05 (-0.75%) | 6.50 | 6.69 | 251.82K |
| 2024-11-29 | 6.75 | 6.71 | ↓$0.04 (-0.59%) | 6.68 | 6.79 | 72.39K |
Create an account or log in to view more rows.
$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
$AMPY Was last two days consolidation??
$AMPY super bullish
$AMPY power hour will be fucking crazy