5 DAY PERFORMANCE
+35.32%
1 MONTH PERFORMANCE
+19.92%
3 MONTH PERFORMANCE
+44.96%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
+29.10%
1 YEAR PERFORMANCE
+13.46%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.52 | $4.50 (-0.55%) | $4.63 | $4.50 | 191.50 K | $188.07 M |
| 10/08/2026 | $4.55 | $4.58 (0.66%) | $4.67 | $4.53 | 573.41 K | $189.10 M |
| 10/07/2026 | $4.50 | $4.46 (-0.89%) | $4.54 | $4.43 | 460.35 K | $184.15 M |
| 10/06/2026 | $4.39 | $4.48 (2.05%) | $4.54 | $4.36 | 332.24 K | $184.97 M |
| 10/05/2026 | $4.32 | $4.43 (2.55%) | $4.45 | $4.26 | 522.50 K | $182.91 M |
| 10/02/2026 | $4.31 | $4.36 (1.16%) | $4.37 | $4.26 | 355.74 K | $180.02 M |
| 10/01/2026 | $4.22 | $4.38 (3.79%) | $4.41 | $4.19 | 493.05 K | $180.85 M |
| 09/30/2026 | $4.19 | $4.21 (0.48%) | $4.24 | $4.18 | 728.40 K | $173.83 M |
| 09/29/2026 | $4.14 | $4.15 (0.24%) | $4.24 | $4.10 | 440.39 K | $171.35 M |
| 09/28/2026 | $4.37 | $4.19 (-4.12%) | $4.37 | $4.18 | 577.70 K | $173.00 M |
| 09/25/2026 | $4.27 | $4.28 (0.23%) | $4.30 | $4.21 | 461.00 K | $176.72 M |
| 09/24/2026 | $4.28 | $4.34 (1.4%) | $4.38 | $4.25 | 676.70 K | $179.19 M |
| 09/23/2026 | $4.28 | $4.23 (-1.17%) | $4.31 | $4.21 | 572.52 K | $174.65 M |
| 09/22/2026 | $4.27 | $4.23 (-0.94%) | $4.33 | $4.22 | 364.88 K | $174.65 M |
| 09/21/2026 | $4.42 | $4.31 (-2.49%) | $4.44 | $4.30 | 449.30 K | $177.96 M |
| 09/18/2026 | $4.55 | $4.50 (-1.1%) | $4.59 | $4.45 | 566.70 K | $185.80 M |
| 09/17/2026 | $4.50 | $4.56 (1.33%) | $4.60 | $4.50 | 357.68 K | $188.28 M |
| 09/16/2026 | $4.85 | $4.56 (-5.98%) | $4.87 | $4.53 | 610.69 K | $188.28 M |
| 09/15/2026 | $4.81 | $4.93 (2.49%) | $5.01 | $4.80 | 544.93 K | $203.55 M |
| 09/14/2026 | $4.99 | $4.81 (-3.61%) | $5.08 | $4.81 | 776.33 K | $198.60 M |
| 09/11/2026 | $4.92 | $4.93 (0.2%) | $5.00 | $4.91 | 463.90 K | $203.55 M |
| 09/10/2026 | $5.00 | $4.96 (-0.8%) | $5.06 | $4.91 | 590.99 K | $204.79 M |
| 09/09/2026 | $5.01 | $4.92 (-1.8%) | $5.05 | $4.91 | 618.97 K | $203.14 M |
| 09/08/2026 | $4.98 | $4.94 (-0.8%) | $5.04 | $4.93 | 573.63 K | $203.97 M |
| 09/04/2026 | $4.83 | $4.90 (1.45%) | $4.92 | $4.78 | 457.53 K | $202.32 M |
| 09/03/2026 | $5.02 | $4.90 (-2.39%) | $5.02 | $4.86 | 450.12 K | $202.32 M |
| 09/02/2026 | $4.91 | $5.00 (1.83%) | $5.04 | $4.90 | 708.00 K | $206.45 M |
| 09/01/2026 | $4.96 | $4.99 (0.6%) | $5.01 | $4.88 | 654.14 K | $206.03 M |
| 08/31/2026 | $4.86 | $4.92 (1.23%) | $4.93 | $4.73 | 750.47 K | $203.14 M |
| 08/28/2026 | $4.70 | $4.76 (1.28%) | $4.80 | $4.66 | 475.85 K | $196.54 M |
| 08/27/2026 | $4.56 | $4.71 (3.29%) | $4.75 | $4.51 | 571.45 K | $194.47 M |
| 08/26/2026 | $4.60 | $4.58 (-0.43%) | $4.66 | $4.56 | 439.30 K | $189.10 M |
| 08/25/2026 | $4.66 | $4.67 (0.21%) | $4.76 | $4.61 | 556.40 K | $192.82 M |
| 08/24/2026 | $4.81 | $4.78 (-0.62%) | $4.93 | $4.72 | 808.95 K | $197.36 M |
| 08/21/2026 | $4.90 | $4.82 (-1.63%) | $4.96 | $4.82 | 861.54 K | $199.01 M |
| 08/20/2026 | $4.90 | $4.91 (0.2%) | $4.99 | $4.82 | 556.20 K | $202.73 M |
| 08/19/2026 | $4.88 | $4.79 (-1.84%) | $5.01 | $4.77 | 714.30 K | $197.77 M |
| 08/18/2026 | $4.91 | $4.82 (-1.83%) | $4.94 | $4.79 | 625.41 K | $199.01 M |
| 08/17/2026 | $4.86 | $4.82 (-0.82%) | $4.93 | $4.80 | 947.84 K | $199.01 M |
| 08/14/2026 | $4.94 | $4.78 (-3.24%) | $4.98 | $4.55 | 2.14 M | $197.36 M |
| 08/13/2026 | $4.72 | $4.83 (2.33%) | $5.08 | $4.64 | 5.47 M | $199.43 M |
| 08/12/2026 | $4.45 | $4.39 (-1.35%) | $4.54 | $4.35 | 708.81 K | $181.26 M |
| 08/11/2026 | $4.40 | $4.51 (2.5%) | $4.56 | $4.27 | 1.28 M | $186.21 M |
| 08/10/2026 | $4.09 | $4.16 (1.71%) | $4.21 | $4.05 | 289.20 K | $171.76 M |
| 08/07/2026 | $4.06 | $4.03 (-0.74%) | $4.14 | $4.01 | 278.68 K | $166.39 M |
| 08/06/2026 | $3.92 | $4.08 (4.08%) | $4.13 | $3.88 | 773.44 K | $168.46 M |
| 08/05/2026 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.82 | 524.34 K | $159.63 M |
| 08/04/2026 | $3.95 | $3.98 (0.76%) | $4.09 | $3.91 | 616.21 K | $163.75 M |
| 08/03/2026 | $3.82 | $4.01 (4.97%) | $4.07 | $3.78 | 720.01 K | $164.98 M |
| 07/31/2026 | $3.77 | $3.91 (3.71%) | $3.93 | $3.69 | 390.25 K | $160.87 M |
| 07/30/2026 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.74 | 430.80 K | $154.29 M |
| 07/29/2026 | $3.76 | $3.82 (1.6%) | $3.82 | $3.75 | 475.70 K | $157.17 M |
| 07/28/2026 | $3.81 | $3.67 (-3.67%) | $3.81 | $3.65 | 746.71 K | $150.99 M |
| 07/27/2026 | $3.76 | $3.75 (-0.27%) | $3.85 | $3.69 | 617.20 K | $154.29 M |
| 07/24/2026 | $4.12 | $3.94 (-4.37%) | $4.13 | $3.94 | 566.70 K | $162.10 M |
| 07/23/2026 | $4.19 | $4.13 (-1.43%) | $4.20 | $4.07 | 859.11 K | $169.92 M |
| 07/22/2026 | $4.08 | $4.10 (0.49%) | $4.19 | $4.06 | 526.35 K | $168.69 M |
| 07/21/2026 | $3.99 | $4.03 (1%) | $4.12 | $3.95 | 939.80 K | $165.81 M |
| 07/20/2026 | $3.89 | $3.93 (1.03%) | $3.99 | $3.84 | 546.35 K | $161.69 M |
| 07/17/2026 | $4.05 | $3.94 (-2.72%) | $4.08 | $3.91 | 540.00 K | $162.10 M |
| 07/16/2026 | $4.01 | $3.97 (-1%) | $4.07 | $3.97 | 473.70 K | $163.34 M |
| 07/15/2026 | $4.11 | $4.00 (-2.68%) | $4.15 | $3.95 | 501.51 K | $164.57 M |
| 07/14/2026 | $4.17 | $4.13 (-0.96%) | $4.23 | $4.08 | 562.70 K | $169.92 M |
| 07/13/2026 | $4.03 | $4.13 (2.48%) | $4.21 | $4.02 | 609.70 K | $169.92 M |
| 07/10/2026 | $4.04 | $3.94 (-2.48%) | $4.08 | $3.91 | 602.17 K | $162.10 M |
| 07/09/2026 | $4.03 | $4.07 (0.99%) | $4.09 | $3.99 | 519.93 K | $167.45 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.
