5 DAY PERFORMANCE
+11.53%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+8.86%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+29.10%
1 YEAR PERFORMANCE
+83.80%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.26 | $5.10 (-3.04%) | $5.26 | $5.03 | 1.08 M | $208.39 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 | $219.73 M |
| 05/06/2026 | $5.86 | $5.54 (-5.46%) | $5.88 | $5.53 | 811.70 K | $223.77 M |
| 05/05/2026 | $6.26 | $6.26 (0%) | $6.33 | $6.10 | 567.80 K | $252.85 M |
| 05/04/2026 | $6.28 | $6.32 (0.64%) | $6.41 | $6.15 | 621.10 K | $255.27 M |
| 05/01/2026 | $6.36 | $6.21 (-2.36%) | $6.36 | $6.06 | 639.00 K | $250.83 M |
| 04/30/2026 | $6.25 | $6.40 (2.4%) | $6.47 | $6.17 | 556.73 K | $258.50 M |
| 04/29/2026 | $6.29 | $6.40 (1.75%) | $6.42 | $6.15 | 606.11 K | $258.50 M |
| 04/28/2026 | $6.09 | $6.16 (1.15%) | $6.24 | $6.09 | 458.10 K | $248.81 M |
| 04/27/2026 | $5.92 | $6.00 (1.35%) | $6.04 | $5.90 | 507.47 K | $242.35 M |
| 04/24/2026 | $5.88 | $5.84 (-0.68%) | $5.88 | $5.71 | 447.01 K | $235.88 M |
| 04/23/2026 | $5.77 | $5.89 (2.08%) | $5.91 | $5.73 | 577.42 K | $237.90 M |
| 04/22/2026 | $5.53 | $5.71 (3.25%) | $5.72 | $5.52 | 543.25 K | $230.63 M |
| 04/21/2026 | $5.39 | $5.53 (2.6%) | $5.55 | $5.37 | 1.44 M | $223.36 M |
| 04/20/2026 | $5.39 | $5.35 (-0.74%) | $5.48 | $5.28 | 494.64 K | $216.09 M |
| 04/17/2026 | $5.30 | $5.29 (-0.19%) | $5.34 | $5.06 | 1.04 M | $213.67 M |
| 04/16/2026 | $5.53 | $5.49 (-0.72%) | $5.60 | $5.46 | 494.43 K | $221.75 M |
| 04/15/2026 | $5.48 | $5.50 (0.36%) | $5.58 | $5.43 | 666.53 K | $222.15 M |
| 04/14/2026 | $5.80 | $5.50 (-5.17%) | $5.80 | $5.50 | 918.14 K | $222.15 M |
| 04/13/2026 | $6.25 | $5.88 (-5.92%) | $6.35 | $5.88 | 956.51 K | $237.50 M |
| 04/10/2026 | $5.77 | $6.09 (5.55%) | $6.15 | $5.77 | 886.80 K | $245.98 M |
| 04/09/2026 | $5.92 | $5.81 (-1.86%) | $5.93 | $5.64 | 983.70 K | $234.67 M |
| 04/08/2026 | $5.68 | $5.88 (3.52%) | $5.89 | $5.51 | 1.04 M | $237.50 M |
| 04/07/2026 | $6.21 | $6.22 (0.16%) | $6.36 | $6.12 | 816.71 K | $251.23 M |
| 04/06/2026 | $5.99 | $6.19 (3.34%) | $6.22 | $5.95 | 681.30 K | $250.02 M |
| 04/02/2026 | $6.13 | $5.98 (-2.45%) | $6.22 | $5.90 | 1.00 M | $241.54 M |
| 04/01/2026 | $5.99 | $5.87 (-2%) | $6.11 | $5.86 | 1.50 M | $237.10 M |
| 03/31/2026 | $6.41 | $6.24 (-2.65%) | $6.66 | $6.08 | 1.75 M | $252.04 M |
| 03/30/2026 | $6.64 | $6.41 (-3.46%) | $6.69 | $6.26 | 1.01 M | $258.91 M |
| 03/27/2026 | $6.63 | $6.56 (-1.06%) | $6.70 | $6.52 | 791.73 K | $264.96 M |
| 03/26/2026 | $6.62 | $6.63 (0.15%) | $6.78 | $6.58 | 938.02 K | $267.79 M |
| 03/25/2026 | $6.40 | $6.52 (1.87%) | $6.58 | $6.19 | 1.12 M | $263.35 M |
| 03/24/2026 | $6.33 | $6.59 (4.11%) | $6.59 | $6.28 | 1.27 M | $266.18 M |
| 03/23/2026 | $6.17 | $6.29 (1.94%) | $6.47 | $6.10 | 1.55 M | $254.06 M |
| 03/20/2026 | $6.37 | $6.52 (2.35%) | $6.72 | $6.34 | 1.20 M | $263.35 M |
| 03/19/2026 | $6.36 | $6.32 (-0.63%) | $6.59 | $6.31 | 1.26 M | $255.27 M |
| 03/18/2026 | $6.16 | $6.30 (2.27%) | $6.32 | $6.02 | 1.05 M | $254.46 M |
| 03/17/2026 | $6.37 | $6.18 (-2.98%) | $6.45 | $6.16 | 1.27 M | $249.62 M |
| 03/16/2026 | $6.40 | $6.28 (-1.88%) | $6.67 | $6.15 | 2.33 M | $253.66 M |
| 03/13/2026 | $5.97 | $6.54 (9.55%) | $6.79 | $5.89 | 2.90 M | $264.16 M |
| 03/12/2026 | $5.69 | $6.06 (6.5%) | $6.06 | $5.62 | 2.17 M | $244.77 M |
| 03/11/2026 | $5.13 | $5.57 (8.58%) | $5.67 | $5.13 | 2.13 M | $224.98 M |
| 03/10/2026 | $5.42 | $5.11 (-5.72%) | $5.65 | $5.10 | 1.76 M | $206.40 M |
| 03/09/2026 | $6.50 | $5.90 (-9.23%) | $6.50 | $5.84 | 1.45 M | $238.31 M |
| 03/06/2026 | $6.12 | $6.10 (-0.33%) | $6.26 | $6.05 | 811.40 K | $246.87 M |
| 03/05/2026 | $6.04 | $6.00 (-0.66%) | $6.09 | $5.90 | 684.20 K | $242.83 M |
| 03/04/2026 | $5.77 | $6.04 (4.68%) | $6.12 | $5.66 | 967.80 K | $244.44 M |
| 03/03/2026 | $6.03 | $5.83 (-3.32%) | $6.12 | $5.73 | 1.37 M | $235.95 M |
| 03/02/2026 | $6.00 | $5.91 (-1.5%) | $6.05 | $5.71 | 1.50 M | $239.18 M |
| 02/27/2026 | $5.61 | $5.74 (2.32%) | $5.83 | $5.52 | 599.41 K | $232.30 M |
| 02/26/2026 | $5.35 | $5.50 (2.8%) | $5.60 | $5.33 | 411.00 K | $222.59 M |
| 02/25/2026 | $5.45 | $5.49 (0.73%) | $5.50 | $5.22 | 589.50 K | $222.19 M |
| 02/24/2026 | $5.53 | $5.46 (-1.27%) | $5.60 | $5.29 | 695.20 K | $220.97 M |
| 02/23/2026 | $5.74 | $5.54 (-3.48%) | $5.91 | $5.49 | 863.25 K | $224.21 M |
| 02/20/2026 | $5.62 | $5.71 (1.6%) | $5.73 | $5.53 | 504.00 K | $231.09 M |
| 02/19/2026 | $5.44 | $5.63 (3.49%) | $5.67 | $5.44 | 715.81 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 |
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.
