5 DAY PERFORMANCE
+62.01%
1 MONTH PERFORMANCE
+19.69%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
-2.23%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
+3.02%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.12 | $3.91 (-5.1%) | $4.12 | $3.73 | 794,055 | $150.73 M |
| 03/11/2025 | $3.95 | $4.04 (2.28%) | $4.22 | $3.95 | 977,717 | $157.96 M |
| 03/10/2025 | $3.84 | $3.96 (3.13%) | $4.14 | $3.78 | 1.12 M | $154.84 M |
| 03/07/2025 | $3.85 | $3.79 (-1.56%) | $3.94 | $3.74 | 653,377 | $148.19 M |
| 03/06/2025 | $3.89 | $3.81 (-2.06%) | $4.07 | $3.54 | 950,220 | $148.97 M |
| 03/05/2025 | $4.50 | $4.44 (-1.33%) | $4.51 | $4.31 | 669,200 | $173.60 M |
| 03/04/2025 | $4.59 | $4.55 (-0.87%) | $4.63 | $4.46 | 524,410 | $177.91 M |
| 03/03/2025 | $4.93 | $4.67 (-5.27%) | $4.94 | $4.62 | 523,000 | $185.19 M |
| 02/28/2025 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.75 | 407,024 | $192.95 M |
| 02/27/2025 | $4.88 | $4.86 (-0.41%) | $4.88 | $4.73 | 350,445 | $193.35 M |
| 02/26/2025 | $4.87 | $4.86 (-0.21%) | $4.92 | $4.78 | 454,200 | $193.35 M |
| 02/25/2025 | $5.06 | $4.83 (-4.55%) | $5.06 | $4.77 | 600,200 | $192.15 M |
| 02/24/2025 | $5.11 | $5.02 (-1.76%) | $5.13 | $5.00 | 345,225 | $199.71 M |
| 02/21/2025 | $5.26 | $5.05 (-3.99%) | $5.26 | $5.01 | 331,500 | $200.90 M |
| 02/20/2025 | $5.26 | $5.24 (-0.38%) | $5.31 | $5.18 | 266,881 | $208.46 M |
| 02/19/2025 | $5.22 | $5.31 (1.72%) | $5.32 | $5.22 | 201,233 | $211.25 M |
| 02/18/2025 | $5.30 | $5.22 (-1.51%) | $5.38 | $5.21 | 249,803 | $207.67 M |
| 02/14/2025 | $5.19 | $5.31 (2.31%) | $5.33 | $5.19 | 179,800 | $211.25 M |
| 02/13/2025 | $5.10 | $5.18 (1.57%) | $5.20 | $5.07 | 351,900 | $206.08 M |
| 02/12/2025 | $5.29 | $5.13 (-3.02%) | $5.31 | $5.12 | 218,346 | $204.09 M |
| 02/11/2025 | $5.37 | $5.34 (-0.56%) | $5.49 | $5.33 | 201,720 | $212.44 M |
| 02/10/2025 | $5.28 | $5.34 (1.14%) | $5.37 | $5.24 | 190,562 | $212.44 M |
| 02/07/2025 | $5.30 | $5.20 (-1.89%) | $5.33 | $5.19 | 374,000 | $206.87 M |
| 02/06/2025 | $5.45 | $5.29 (-2.94%) | $5.47 | $5.23 | 206,522 | $210.45 M |
| 02/05/2025 | $5.43 | $5.43 (0%) | $5.46 | $5.31 | 191,066 | $216.02 M |
| 02/04/2025 | $5.19 | $5.42 (4.43%) | $5.44 | $5.16 | 207,396 | $215.62 M |
| 02/03/2025 | $5.35 | $5.22 (-2.43%) | $5.39 | $5.21 | 445,200 | $207.67 M |
| 01/31/2025 | $5.40 | $5.34 (-1.11%) | $5.48 | $5.28 | 403,740 | $212.44 M |
| 01/30/2025 | $5.53 | $5.41 (-2.17%) | $5.53 | $5.38 | 297,300 | $215.23 M |
| 01/29/2025 | $5.40 | $5.50 (1.85%) | $5.53 | $5.25 | 592,797 | $218.81 M |
| 01/28/2025 | $5.38 | $5.40 (0.37%) | $5.44 | $5.21 | 644,832 | $214.83 M |
| 01/27/2025 | $5.50 | $5.36 (-2.55%) | $5.56 | $5.35 | 367,510 | $213.24 M |
| 01/24/2025 | $5.73 | $5.49 (-4.19%) | $5.73 | $5.49 | 501,259 | $218.41 M |
| 01/23/2025 | $5.80 | $5.71 (-1.55%) | $5.80 | $5.60 | 580,100 | $227.16 M |
| 01/22/2025 | $5.74 | $5.77 (0.52%) | $5.83 | $5.72 | 335,201 | $229.55 M |
| 01/21/2025 | $5.82 | $5.80 (-0.34%) | $5.85 | $5.66 | 265,526 | $230.74 M |
| 01/17/2025 | $5.88 | $5.86 (-0.34%) | $5.91 | $5.74 | 315,400 | $233.13 M |
| 01/16/2025 | $5.97 | $5.85 (-2.01%) | $5.97 | $5.79 | 444,942 | $232.73 M |
| 01/15/2025 | $6.25 | $5.97 (-4.48%) | $6.35 | $5.82 | 1.16 M | $237.50 M |
| 01/14/2025 | $6.48 | $6.48 (0%) | $6.55 | $6.39 | 220,700 | $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 |
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.
