5 DAY PERFORMANCE
+46.04%
1 MONTH PERFORMANCE
+29.67%
3 MONTH PERFORMANCE
-10.06%
6 MONTH PERFORMANCE
+29.39%
YEAR-TO-DATE PERFORMANCE
+29.10%
1 YEAR PERFORMANCE
+77.18%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.94 | $3.94 (0%) | $3.97 | $3.89 | 5.27 M | $162.10 M |
| 06/25/2026 | $3.94 | $3.98 (1.02%) | $4.07 | $3.89 | 1.04 M | $163.75 M |
| 06/24/2026 | $4.12 | $3.97 (-3.64%) | $4.13 | $3.86 | 1.31 M | $163.34 M |
| 06/23/2026 | $4.04 | $3.93 (-2.72%) | $4.08 | $3.91 | 825.60 K | $161.69 M |
| 06/22/2026 | $4.10 | $4.04 (-1.46%) | $4.14 | $3.94 | 1.00 M | $166.22 M |
| 06/18/2026 | $4.05 | $4.13 (1.98%) | $4.13 | $3.95 | 645.20 K | $169.92 M |
| 06/17/2026 | $4.08 | $4.07 (-0.25%) | $4.18 | $4.04 | 894.00 K | $167.45 M |
| 06/16/2026 | $4.03 | $4.08 (1.24%) | $4.10 | $4.01 | 626.55 K | $167.86 M |
| 06/15/2026 | $4.11 | $4.12 (0.24%) | $4.20 | $4.08 | 741.90 K | $169.51 M |
| 06/12/2026 | $4.30 | $4.34 (0.93%) | $4.47 | $4.30 | 556.00 K | $178.56 M |
| 06/11/2026 | $4.62 | $4.38 (-5.19%) | $4.66 | $4.34 | 531.61 K | $180.21 M |
| 06/10/2026 | $4.50 | $4.57 (1.56%) | $4.63 | $4.50 | 413.50 K | $188.02 M |
| 06/09/2026 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.36 | 771.00 K | $181.85 M |
| 06/08/2026 | $4.44 | $4.55 (2.48%) | $4.55 | $4.43 | 892.20 K | $187.20 M |
| 06/05/2026 | $4.61 | $4.37 (-5.21%) | $4.63 | $4.37 | 1.04 M | $179.79 M |
| 06/04/2026 | $4.64 | $4.64 (0%) | $4.72 | $4.62 | 452.11 K | $190.90 M |
| 06/03/2026 | $4.84 | $4.69 (-3.1%) | $4.89 | $4.66 | 588.20 K | $192.96 M |
| 06/02/2026 | $4.77 | $4.76 (-0.21%) | $4.84 | $4.71 | 534.50 K | $195.84 M |
| 06/01/2026 | $4.80 | $4.77 (-0.63%) | $4.93 | $4.71 | 883.75 K | $196.25 M |
| 05/29/2026 | $4.64 | $4.63 (-0.22%) | $4.68 | $4.60 | 491.50 K | $190.49 M |
| 05/28/2026 | $4.63 | $4.68 (1.08%) | $4.72 | $4.56 | 665.95 K | $192.55 M |
| 05/27/2026 | $4.61 | $4.55 (-1.3%) | $4.68 | $4.51 | 622.60 K | $187.20 M |
| 05/26/2026 | $4.92 | $4.75 (-3.46%) | $4.96 | $4.66 | 903.00 K | $195.43 M |
| 05/22/2026 | $4.99 | $5.01 (0.4%) | $5.07 | $4.94 | 380.82 K | $206.13 M |
| 05/21/2026 | $5.29 | $5.05 (-4.54%) | $5.29 | $4.99 | 820.00 K | $207.77 M |
| 05/20/2026 | $5.20 | $5.18 (-0.38%) | $5.36 | $5.13 | 613.30 K | $213.12 M |
| 05/19/2026 | $5.32 | $5.19 (-2.44%) | $5.32 | $5.18 | 596.90 K | $213.53 M |
| 05/18/2026 | $5.15 | $5.25 (1.94%) | $5.32 | $5.06 | 539.76 K | $216.00 M |
| 05/15/2026 | $5.18 | $5.23 (0.97%) | $5.31 | $5.15 | 550.70 K | $215.18 M |
| 05/14/2026 | $5.02 | $5.10 (1.59%) | $5.15 | $4.98 | 724.80 K | $209.83 M |
| 05/13/2026 | $5.26 | $5.10 (-3.04%) | $5.26 | $5.03 | 1.08 M | $209.83 M |
| 05/12/2026 | $4.96 | $5.27 (6.25%) | $5.38 | $4.90 | 1.43 M | $216.82 M |
| 05/11/2026 | $5.45 | $5.48 (0.55%) | $5.59 | $5.41 | 909.80 K | $225.46 M |
| 05/08/2026 | $5.40 | $5.29 (-2.04%) | $5.41 | $5.22 | 722.49 K | $217.65 M |
| 05/07/2026 | $5.41 | $5.44 (0.55%) | $5.49 | $5.20 | 966.96 K | $223.82 M |
| 05/06/2026 | $5.86 | $5.54 (-5.46%) | $5.88 | $5.53 | 811.70 K | $227.93 M |
| 05/05/2026 | $6.26 | $6.26 (0%) | $6.33 | $6.10 | 567.80 K | $257.56 M |
| 05/04/2026 | $6.28 | $6.32 (0.64%) | $6.41 | $6.15 | 621.10 K | $260.02 M |
| 05/01/2026 | $6.36 | $6.21 (-2.36%) | $6.36 | $6.06 | 639.00 K | $255.50 M |
| 04/30/2026 | $6.25 | $6.40 (2.4%) | $6.47 | $6.17 | 556.73 K | $263.32 M |
| 04/29/2026 | $6.29 | $6.40 (1.75%) | $6.42 | $6.15 | 606.11 K | $263.32 M |
| 04/28/2026 | $6.09 | $6.16 (1.15%) | $6.24 | $6.09 | 458.10 K | $253.44 M |
| 04/27/2026 | $5.92 | $6.00 (1.35%) | $6.04 | $5.90 | 507.47 K | $246.86 M |
| 04/24/2026 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.71 | 447.01 K | $240.28 M |
| 04/23/2026 | $5.77 | $5.89 (2.08%) | $5.91 | $5.73 | 577.42 K | $242.33 M |
| 04/22/2026 | $5.53 | $5.71 (3.25%) | $5.72 | $5.52 | 543.25 K | $234.93 M |
| 04/21/2026 | $5.39 | $5.53 (2.6%) | $5.55 | $5.37 | 1.44 M | $227.52 M |
| 04/20/2026 | $5.39 | $5.35 (-0.74%) | $5.48 | $5.28 | 494.64 K | $220.12 M |
| 04/17/2026 | $5.30 | $5.29 (-0.19%) | $5.34 | $5.06 | 1.04 M | $217.65 M |
| 04/16/2026 | $5.53 | $5.49 (-0.72%) | $5.60 | $5.46 | 494.43 K | $225.88 M |
| 04/15/2026 | $5.48 | $5.50 (0.36%) | $5.58 | $5.43 | 666.53 K | $226.29 M |
| 04/14/2026 | $5.80 | $5.50 (-5.17%) | $5.80 | $5.50 | 918.14 K | $226.29 M |
| 04/13/2026 | $6.25 | $5.88 (-5.92%) | $6.35 | $5.88 | 956.51 K | $241.92 M |
| 04/10/2026 | $5.77 | $6.09 (5.55%) | $6.15 | $5.77 | 886.80 K | $250.56 M |
| 04/09/2026 | $5.92 | $5.81 (-1.86%) | $5.93 | $5.64 | 983.70 K | $239.04 M |
| 04/08/2026 | $5.68 | $5.88 (3.52%) | $5.89 | $5.51 | 1.04 M | $241.92 M |
| 04/07/2026 | $6.21 | $6.22 (0.16%) | $6.36 | $6.12 | 816.71 K | $255.91 M |
| 04/06/2026 | $5.99 | $6.19 (3.34%) | $6.22 | $5.95 | 681.30 K | $254.68 M |
| 04/02/2026 | $6.13 | $5.98 (-2.45%) | $6.22 | $5.90 | 1.00 M | $246.04 M |
| 04/01/2026 | $5.99 | $5.87 (-2%) | $6.11 | $5.86 | 1.50 M | $241.51 M |
| 03/31/2026 | $6.41 | $6.24 (-2.65%) | $6.66 | $6.08 | 1.75 M | $256.73 M |
| 03/30/2026 | $6.64 | $6.41 (-3.46%) | $6.69 | $6.26 | 1.01 M | $263.73 M |
| 03/27/2026 | $6.63 | $6.56 (-1.06%) | $6.70 | $6.52 | 791.73 K | $269.90 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.
