2m 2m 2m 2m 2m 2m 2m
AMPLIFY ENERGY (AMPY)
NYSE
$4.83+$0.005 (+0.10%)
Price as of Aug 24, 2026 8:29 AM EDT- $199.8MMarket Cap
- 16.71%1-Year Change
- Oil & Gas E&PIndustry
AMPLIFY ENERGY (AMPY)
$4.83+$0.005 (+0.10%)
- 1 Month+19.60%Low Price$3.67High Price$4.91
- 3 Months-4.55%Low Price$3.67High Price$4.91
- 1 Year+16.71%Low Price$3.67High Price$6.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.90 | 4.96 | 4.82 | 4.82 | -1.83% | 861,542 |
08/20/2026 | 4.90 | 4.99 | 4.82 | 4.91 | +2.51% | 556,183 |
08/19/2026 | 4.88 | 5.01 | 4.77 | 4.79 | -0.62% | 714,131 |
08/18/2026 | 4.91 | 4.94 | 4.79 | 4.82 | 0.00% | 625,410 |
08/17/2026 | 4.86 | 4.94 | 4.80 | 4.82 | +0.84% | 947,844 |
08/14/2026 | 4.94 | 4.98 | 4.55 | 4.78 | -1.04% | 2,135,849 |
08/13/2026 | 4.72 | 5.08 | 4.64 | 4.83 | +10.02% | 5,471,858 |
08/12/2026 | 4.45 | 4.54 | 4.35 | 4.39 | -2.66% | 708,809 |
08/11/2026 | 4.40 | 4.56 | 4.27 | 4.51 | +8.41% | 1,282,143 |
08/10/2026 | 4.09 | 4.21 | 4.05 | 4.16 | +3.23% | 289,154 |
08/10/2026 |
-$0.04 Earnings | |||||
08/07/2026 | 4.06 | 4.15 | 4.01 | 4.03 | -1.23% | 278,657 |
08/06/2026 | 3.92 | 4.13 | 3.88 | 4.08 | +5.15% | 773,444 |
08/05/2026 | 3.96 | 3.99 | 3.82 | 3.88 | -2.51% | 524,105 |
08/04/2026 | 3.95 | 4.09 | 3.91 | 3.98 | -0.75% | 616,207 |
08/03/2026 | 3.82 | 4.07 | 3.78 | 4.01 | +2.56% | 720,009 |
07/31/2026 | 3.77 | 3.93 | 3.69 | 3.91 | +4.27% | 390,244 |
07/30/2026 | 3.80 | 3.85 | 3.74 | 3.75 | -1.83% | 430,773 |
07/29/2026 | 3.76 | 3.82 | 3.75 | 3.82 | +4.09% | 475,689 |
07/28/2026 | 3.81 | 3.81 | 3.65 | 3.67 | -2.13% | 746,530 |
07/27/2026 | 3.76 | 3.85 | 3.69 | 3.75 | -4.82% | 617,203 |
07/24/2026 | 4.12 | 4.13 | 3.94 | 3.94 | -4.60% | 566,702 |
07/23/2026 | 4.19 | 4.20 | 4.07 | 4.13 | +0.73% | 859,107 |
07/22/2026 | 4.08 | 4.19 | 4.06 | 4.10 | +1.74% | 526,346 |
07/21/2026 | 3.99 | 4.12 | 3.95 | 4.03 | +2.54% | 939,760 |
07/20/2026 | 3.89 | 3.99 | 3.84 | 3.93 | -0.25% | 546,348 |
07/17/2026 | 4.05 | 4.08 | 3.91 | 3.94 | -0.76% | 539,967 |
07/16/2026 | 4.01 | 4.07 | 3.97 | 3.97 | -0.75% | 473,702 |
07/15/2026 | 4.11 | 4.15 | 3.95 | 4.00 | -3.15% | 501,508 |
07/14/2026 | 4.17 | 4.23 | 4.08 | 4.13 | 0.00% | 562,701 |
07/13/2026 | 4.03 | 4.21 | 4.02 | 4.13 | +4.82% | 609,688 |
07/10/2026 | 4.04 | 4.08 | 3.91 | 3.94 | -3.19% | 602,170 |
07/09/2026 | 4.03 | 4.09 | 3.99 | 4.07 | +0.49% | 519,929 |
07/08/2026 | 4.04 | 4.15 | 4.02 | 4.05 | +1.76% | 747,425 |
07/07/2026 | 3.90 | 4.00 | 3.87 | 3.98 | +3.11% | 980,489 |
07/06/2026 | 4.00 | 4.04 | 3.86 | 3.86 | -3.50% | 604,504 |
07/02/2026 | 3.96 | 4.05 | 3.96 | 4.00 | +1.01% | 423,319 |
07/01/2026 | 3.97 | 4.05 | 3.95 | 3.96 | -0.50% | 599,109 |
06/30/2026 | 4.05 | 4.12 | 3.97 | 3.98 | -1.24% | 788,165 |
06/29/2026 | 3.95 | 4.07 | 3.92 | 4.03 | +2.28% | 705,375 |
06/26/2026 | 3.94 | 3.97 | 3.89 | 3.94 | -1.01% | 5,272,864 |
06/25/2026 | 3.94 | 4.07 | 3.89 | 3.98 | +0.25% | 1,038,876 |
06/24/2026 | 4.12 | 4.13 | 3.86 | 3.97 | +1.02% | 1,312,937 |
06/23/2026 | 4.04 | 4.08 | 3.91 | 3.93 | -2.72% | 825,557 |
06/22/2026 | 4.10 | 4.14 | 3.94 | 4.04 | -2.18% | 1,001,313 |
06/18/2026 | 4.05 | 4.13 | 3.95 | 4.13 | +1.47% | 645,158 |
06/17/2026 | 4.08 | 4.18 | 4.04 | 4.07 | -0.25% | 893,983 |
06/16/2026 | 4.03 | 4.10 | 4.02 | 4.08 | -0.97% | 626,549 |
06/15/2026 | 4.11 | 4.20 | 4.08 | 4.12 | -5.07% | 741,886 |
06/12/2026 | 4.30 | 4.47 | 4.30 | 4.34 | -0.91% | 555,952 |
06/11/2026 | 4.62 | 4.66 | 4.34 | 4.38 | -4.16% | 531,613 |
06/10/2026 | 4.50 | 4.63 | 4.50 | 4.57 | +3.39% | 413,456 |
06/09/2026 | 4.48 | 4.50 | 4.36 | 4.42 | -2.86% | 770,966 |
06/08/2026 | 4.44 | 4.55 | 4.44 | 4.55 | +4.12% | 892,150 |
06/05/2026 | 4.61 | 4.63 | 4.37 | 4.37 | -5.82% | 1,044,998 |
06/04/2026 | 4.64 | 4.72 | 4.62 | 4.64 | -1.07% | 451,904 |
06/03/2026 | 4.84 | 4.89 | 4.66 | 4.69 | -1.47% | 588,191 |
06/02/2026 | 4.77 | 4.84 | 4.71 | 4.76 | -0.21% | 534,458 |
06/01/2026 | 4.80 | 4.94 | 4.71 | 4.77 | +3.02% | 883,752 |
05/29/2026 | 4.64 | 4.68 | 4.60 | 4.63 | -1.07% | 491,482 |
05/28/2026 | 4.63 | 4.73 | 4.56 | 4.68 | +2.86% | 665,952 |
05/27/2026 | 4.61 | 4.69 | 4.51 | 4.55 | -4.21% | 622,554 |
05/26/2026 | 4.92 | 4.96 | 4.66 | 4.75 | -5.19% | 903,003 |
05/22/2026 | 4.99 | 5.07 | 4.94 | 5.01 | -0.79% | 380,815 |
05/21/2026 | 5.29 | 5.29 | 4.99 | 5.05 | -2.51% | 819,992 |
05/20/2026 | 5.20 | 5.36 | 5.13 | 5.18 | -0.19% | 613,257 |
05/19/2026 | 5.32 | 5.32 | 5.18 | 5.19 | -1.14% | 596,901 |
05/18/2026 | 5.15 | 5.32 | 5.06 | 5.25 | +0.38% | 539,762 |
05/15/2026 | 5.18 | 5.31 | 5.15 | 5.23 | +2.55% | 550,688 |
05/14/2026 | 5.02 | 5.15 | 4.98 | 5.10 | 0.00% | 724,795 |
05/13/2026 | 5.26 | 5.26 | 5.03 | 5.10 | -3.23% | 1,075,434 |
05/12/2026 | 4.96 | 5.38 | 4.90 | 5.27 | -3.83% | 1,434,404 |
05/11/2026 | 5.45 | 5.59 | 5.41 | 5.48 | +3.59% | 909,791 |
05/11/2026 |
$0.13 Earnings | |||||
05/08/2026 | 5.40 | 5.41 | 5.22 | 5.29 | -2.76% | 722,487 |
05/07/2026 | 5.41 | 5.49 | 5.20 | 5.44 | -1.81% | 966,961 |
05/06/2026 | 5.86 | 5.88 | 5.53 | 5.54 | -11.50% | 811,704 |
05/05/2026 | 6.26 | 6.33 | 6.10 | 6.26 | -0.95% | 567,784 |
05/04/2026 | 6.28 | 6.41 | 6.15 | 6.32 | +1.77% | 621,080 |
05/01/2026 | 6.36 | 6.36 | 6.06 | 6.21 | -2.97% | 638,982 |
04/30/2026 | 6.25 | 6.47 | 6.17 | 6.40 | 0.00% | 556,731 |
04/29/2026 | 6.29 | 6.42 | 6.15 | 6.40 | +3.90% | 606,113 |
04/28/2026 | 6.09 | 6.24 | 6.09 | 6.16 | +2.67% | 458,062 |
04/27/2026 | 5.92 | 6.04 | 5.90 | 6.00 | +2.74% | 507,465 |
04/24/2026 | 5.88 | 5.88 | 5.71 | 5.84 | -0.85% | 447,002 |
04/23/2026 | 5.77 | 5.91 | 5.73 | 5.89 | +3.15% | 577,417 |
04/22/2026 | 5.53 | 5.72 | 5.52 | 5.71 | +3.25% | 543,248 |
04/21/2026 | 5.39 | 5.55 | 5.37 | 5.53 | +3.36% | 1,440,523 |
04/20/2026 | 5.39 | 5.48 | 5.28 | 5.35 | +1.13% | 494,637 |
04/17/2026 | 5.30 | 5.34 | 5.06 | 5.29 | -3.64% | 1,044,677 |
04/16/2026 | 5.53 | 5.60 | 5.46 | 5.49 | -0.18% | 494,429 |
04/15/2026 | 5.48 | 5.58 | 5.43 | 5.50 | 0.00% | 666,529 |
04/14/2026 | 5.80 | 5.80 | 5.50 | 5.50 | -6.46% | 918,139 |
04/13/2026 | 6.25 | 6.35 | 5.88 | 5.88 | -3.45% | 956,514 |
04/10/2026 | 5.77 | 6.15 | 5.77 | 6.09 | +4.82% | 886,780 |
04/09/2026 | 5.92 | 5.93 | 5.64 | 5.81 | -1.19% | 983,691 |
04/08/2026 | 5.68 | 5.89 | 5.51 | 5.88 | -5.47% | 1,035,616 |
04/07/2026 | 6.21 | 6.36 | 6.12 | 6.22 | +0.48% | 816,705 |
04/06/2026 | 5.99 | 6.22 | 5.95 | 6.19 | +3.51% | 681,302 |
04/02/2026 | 6.13 | 6.22 | 5.90 | 5.98 | +1.87% | 1,003,138 |