5 DAY PERFORMANCE
-11.17%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
+30.47%
6 MONTH PERFORMANCE
+54.15%
YEAR-TO-DATE PERFORMANCE
-16.50%
1 YEAR PERFORMANCE
-20.73%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.66 | $5.56 (-1.77%) | $5.76 | $5.55 | 665.55 K | $225.02 M |
| 12/04/2025 | $5.72 | $5.67 (-0.87%) | $5.90 | $5.66 | 715.50 K | $229.47 M |
| 12/03/2025 | $5.71 | $5.79 (1.4%) | $5.86 | $5.68 | 576.53 K | $234.33 M |
| 12/02/2025 | $5.80 | $5.64 (-2.76%) | $5.80 | $5.63 | 690.75 K | $228.26 M |
| 12/01/2025 | $5.46 | $5.79 (6.04%) | $5.91 | $5.42 | 1.02 M | $234.33 M |
| 11/28/2025 | $5.33 | $5.50 (3.19%) | $5.57 | $5.29 | 340.33 K | $222.59 M |
| 11/26/2025 | $5.23 | $5.30 (1.34%) | $5.40 | $5.21 | 708.80 K | $214.50 M |
| 11/25/2025 | $5.40 | $5.24 (-2.96%) | $5.40 | $5.17 | 489.94 K | $212.07 M |
| 11/24/2025 | $5.33 | $5.43 (1.88%) | $5.44 | $5.21 | 647.85 K | $219.76 M |
| 11/21/2025 | $5.22 | $5.32 (1.92%) | $5.40 | $5.03 | 714.60 K | $215.31 M |
| 11/20/2025 | $5.33 | $5.29 (-0.75%) | $5.60 | $5.26 | 838.10 K | $214.09 M |
| 11/19/2025 | $5.31 | $5.30 (-0.19%) | $5.31 | $5.17 | 544.23 K | $214.50 M |
| 11/18/2025 | $5.26 | $5.50 (4.56%) | $5.58 | $5.21 | 786.75 K | $222.59 M |
| 11/17/2025 | $5.65 | $5.29 (-6.37%) | $5.65 | $5.26 | 789.29 K | $214.09 M |
| 11/14/2025 | $5.56 | $5.77 (3.78%) | $5.79 | $5.40 | 1.05 M | $233.52 M |
| 11/13/2025 | $5.79 | $5.63 (-2.76%) | $5.89 | $5.55 | 896.22 K | $227.85 M |
| 11/12/2025 | $5.78 | $5.78 (0%) | $5.86 | $5.65 | 1.02 M | $233.92 M |
| 11/11/2025 | $5.72 | $5.86 (2.45%) | $5.90 | $5.64 | 1.27 M | $237.16 M |
| 11/10/2025 | $5.43 | $5.69 (4.79%) | $5.72 | $5.16 | 2.26 M | $230.28 M |
| 11/07/2025 | $4.90 | $5.36 (9.39%) | $5.43 | $4.87 | 2.76 M | $216.92 M |
| 11/06/2025 | $4.52 | $4.90 (8.41%) | $5.20 | $4.50 | 2.50 M | $198.31 M |
| 11/05/2025 | $4.52 | $4.57 (1.11%) | $4.66 | $4.50 | 1.05 M | $184.39 M |
| 11/04/2025 | $4.52 | $4.50 (-0.44%) | $4.60 | $4.39 | 779.51 K | $181.57 M |
| 11/03/2025 | $4.50 | $4.68 (4%) | $4.72 | $4.44 | 620.30 K | $188.83 M |
| 10/31/2025 | $4.51 | $4.54 (0.67%) | $4.65 | $4.37 | 787.30 K | $183.18 M |
| 10/30/2025 | $4.41 | $4.43 (0.45%) | $4.50 | $4.28 | 695.90 K | $178.75 M |
| 10/29/2025 | $4.62 | $4.42 (-4.33%) | $4.62 | $4.36 | 1.35 M | $178.34 M |
| 10/28/2025 | $4.55 | $4.33 (-4.84%) | $4.55 | $4.25 | 1.07 M | $174.71 M |
| 10/27/2025 | $4.69 | $4.54 (-3.2%) | $4.74 | $4.52 | 881.83 K | $183.18 M |
| 10/24/2025 | $4.81 | $4.76 (-1.04%) | $4.88 | $4.67 | 786.10 K | $192.06 M |
| 10/23/2025 | $4.62 | $4.75 (2.81%) | $4.76 | $4.57 | 927.51 K | $191.66 M |
| 10/22/2025 | $4.27 | $4.39 (2.81%) | $4.45 | $4.22 | 1.00 M | $177.13 M |
| 10/21/2025 | $4.21 | $4.21 (0%) | $4.28 | $4.13 | 668.80 K | $169.87 M |
| 10/20/2025 | $4.20 | $4.23 (0.71%) | $4.33 | $4.17 | 906.50 K | $170.68 M |
| 10/17/2025 | $4.55 | $4.20 (-7.69%) | $4.58 | $4.14 | 2.06 M | $169.47 M |
| 10/16/2025 | $4.72 | $4.61 (-2.33%) | $4.80 | $4.54 | 1.51 M | $186.01 M |
| 10/15/2025 | $4.50 | $4.65 (3.33%) | $4.74 | $4.35 | 2.68 M | $187.62 M |
| 10/14/2025 | $4.42 | $4.38 (-0.9%) | $4.55 | $4.26 | 1.58 M | $176.73 M |
| 10/13/2025 | $4.76 | $4.60 (-3.36%) | $4.80 | $4.54 | 2.27 M | $185.61 M |
| 10/10/2025 | $5.10 | $4.70 (-7.84%) | $5.15 | $4.64 | 2.32 M | $189.64 M |
| 10/09/2025 | $5.19 | $5.20 (0.19%) | $5.44 | $5.07 | 1.32 M | $209.81 M |
| 10/08/2025 | $5.14 | $5.17 (0.58%) | $5.28 | $5.04 | 1.71 M | $208.60 M |
| 10/07/2025 | $5.05 | $5.10 (0.99%) | $5.12 | $4.86 | 1.42 M | $205.78 M |
| 10/06/2025 | $5.19 | $5.10 (-1.73%) | $5.24 | $4.96 | 1.87 M | $205.78 M |
| 10/03/2025 | $4.92 | $5.02 (2.03%) | $5.06 | $4.82 | 1.95 M | $202.55 M |
| 10/02/2025 | $5.22 | $4.85 (-7.09%) | $5.27 | $4.81 | 2.49 M | $195.69 M |
| 10/01/2025 | $5.13 | $5.23 (1.95%) | $5.30 | $5.04 | 1.51 M | $211.03 M |
| 09/30/2025 | $5.40 | $5.25 (-2.78%) | $5.44 | $5.20 | 1.61 M | $211.83 M |
| 09/29/2025 | $6.00 | $5.49 (-8.5%) | $6.10 | $5.20 | 3.44 M | $221.52 M |
| 09/26/2025 | $6.55 | $6.07 (-7.33%) | $6.55 | $5.94 | 7.48 M | $244.92 M |
| 09/25/2025 | $5.38 | $5.84 (8.55%) | $6.22 | $5.17 | 14.03 M | $235.64 M |
| 09/24/2025 | $4.74 | $4.80 (1.27%) | $4.83 | $4.73 | 543.66 K | $193.68 M |
| 09/23/2025 | $4.44 | $4.63 (4.28%) | $4.74 | $4.40 | 673.11 K | $186.82 M |
| 09/22/2025 | $4.43 | $4.43 (0%) | $4.45 | $4.19 | 497.50 K | $178.75 M |
| 09/19/2025 | $4.44 | $4.47 (0.68%) | $4.49 | $4.35 | 575.20 K | $180.36 M |
| 09/18/2025 | $4.45 | $4.48 (0.67%) | $4.49 | $4.27 | 523.70 K | $180.76 M |
| 09/17/2025 | $4.35 | $4.40 (1.15%) | $4.49 | $4.30 | 571.51 K | $177.54 M |
| 09/16/2025 | $4.02 | $4.38 (8.96%) | $4.46 | $3.98 | 879.06 K | $176.73 M |
| 09/15/2025 | $3.99 | $4.05 (1.5%) | $4.07 | $3.91 | 251.61 K | $163.41 M |
| 09/12/2025 | $3.97 | $3.96 (-0.25%) | $4.09 | $3.92 | 370.93 K | $159.78 M |
| 09/11/2025 | $3.92 | $3.98 (1.53%) | $3.99 | $3.87 | 237.40 K | $160.59 M |
| 09/10/2025 | $3.87 | $3.97 (2.58%) | $3.99 | $3.83 | 292.20 K | $160.19 M |
| 09/09/2025 | $3.75 | $3.83 (2.13%) | $3.99 | $3.75 | 584.80 K | $154.54 M |
| 09/08/2025 | $3.87 | $3.73 (-3.62%) | $3.88 | $3.72 | 312.60 K | $150.50 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.
