2m 2m 2m 2m 2m 2m 2m
AMPLIFY ENERGY (AMPY)
NYSE
$4.81+$0.11 (+2.45%)
Price as of Jun 03, 2026 7:50 PM EDT- $191.2MMarket Cap
- 42.09%1-Year Change
- Oil & Gas E&PIndustry
AMPLIFY ENERGY (AMPY)
$4.81+$0.11 (+2.45%)
- 1 Month-25.79%Low Price$4.55High Price$6.32
- 3 Months-21.83%Low Price$4.55High Price$6.63
- 1 Year+44.75%Low Price$3.18High Price$6.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 5.99 | 6.11 | 5.86 | 5.87 | -5.93% | 1,496,247 |
03/31/2026 | 6.41 | 6.66 | 6.08 | 6.24 | -2.65% | 1,750,555 |
03/30/2026 | 6.64 | 6.69 | 6.26 | 6.41 | -2.29% | 1,008,581 |
03/27/2026 | 6.63 | 6.70 | 6.52 | 6.56 | -1.06% | 791,727 |
03/26/2026 | 6.62 | 6.78 | 6.58 | 6.63 | +1.69% | 938,024 |
03/25/2026 | 6.40 | 6.58 | 6.19 | 6.52 | -1.06% | 1,119,655 |
03/24/2026 | 6.33 | 6.59 | 6.28 | 6.59 | +4.77% | 1,266,967 |
03/23/2026 | 6.17 | 6.47 | 6.10 | 6.29 | -3.53% | 1,549,318 |
03/20/2026 | 6.37 | 6.72 | 6.34 | 6.52 | +3.16% | 1,200,244 |
03/19/2026 | 6.36 | 6.59 | 6.31 | 6.32 | +0.32% | 1,256,133 |
03/18/2026 | 6.16 | 6.32 | 6.02 | 6.30 | +1.94% | 1,046,351 |
03/17/2026 | 6.37 | 6.45 | 6.16 | 6.18 | -1.59% | 1,267,349 |
03/16/2026 | 6.40 | 6.67 | 6.15 | 6.28 | -3.98% | 2,333,452 |
03/13/2026 | 5.97 | 6.79 | 5.89 | 6.54 | +7.92% | 2,896,147 |
03/12/2026 | 5.69 | 6.06 | 5.62 | 6.06 | +8.80% | 2,173,739 |
03/11/2026 | 5.13 | 5.67 | 5.13 | 5.57 | +9.00% | 2,134,222 |
03/10/2026 | 5.42 | 5.65 | 5.10 | 5.11 | -13.39% | 1,759,184 |
03/09/2026 | 6.50 | 6.50 | 5.84 | 5.90 | -3.28% | 1,448,533 |
03/09/2026 |
-$0.24 Earnings | |||||
03/06/2026 | 6.12 | 6.26 | 6.05 | 6.10 | +1.67% | 811,368 |
03/05/2026 | 6.04 | 6.09 | 5.90 | 6.00 | -0.66% | 684,162 |
03/04/2026 | 5.77 | 6.12 | 5.66 | 6.04 | +3.60% | 967,789 |
03/03/2026 | 6.03 | 6.12 | 5.73 | 5.83 | -1.35% | 1,367,417 |
03/02/2026 | 6.00 | 6.05 | 5.71 | 5.91 | +2.96% | 1,502,127 |
02/27/2026 | 5.61 | 5.83 | 5.52 | 5.74 | +4.36% | 599,411 |
02/26/2026 | 5.35 | 5.60 | 5.33 | 5.50 | +0.18% | 410,987 |
02/25/2026 | 5.45 | 5.50 | 5.22 | 5.49 | +0.55% | 589,497 |
02/24/2026 | 5.53 | 5.60 | 5.29 | 5.46 | -1.44% | 695,181 |
02/23/2026 | 5.74 | 5.91 | 5.49 | 5.54 | -2.98% | 863,251 |
02/20/2026 | 5.62 | 5.73 | 5.53 | 5.71 | +1.42% | 503,981 |
02/19/2026 | 5.44 | 5.67 | 5.44 | 5.63 | +4.84% | 715,810 |
02/18/2026 | 5.29 | 5.37 | 5.23 | 5.37 | +3.87% | 523,034 |
02/17/2026 | 5.40 | 5.42 | 5.10 | 5.17 | -4.61% | 430,435 |
02/13/2026 | 5.27 | 5.48 | 5.21 | 5.42 | +2.26% | 358,379 |
02/12/2026 | 5.63 | 5.64 | 5.18 | 5.30 | -5.86% | 574,707 |
02/11/2026 | 5.45 | 5.75 | 5.45 | 5.63 | +4.45% | 750,294 |
02/10/2026 | 5.32 | 5.43 | 5.16 | 5.39 | +1.70% | 384,567 |
02/09/2026 | 5.18 | 5.33 | 5.15 | 5.30 | +2.32% | 370,069 |
02/06/2026 | 4.90 | 5.19 | 4.90 | 5.18 | +6.80% | 541,397 |
02/05/2026 | 4.98 | 4.99 | 4.71 | 4.85 | -3.19% | 684,389 |
02/04/2026 | 5.01 | 5.08 | 4.90 | 5.01 | +0.80% | 790,142 |
02/03/2026 | 4.81 | 5.03 | 4.74 | 4.97 | +3.97% | 832,625 |
02/02/2026 | 4.81 | 4.89 | 4.75 | 4.78 | -4.78% | 477,805 |
01/30/2026 | 4.96 | 5.14 | 4.89 | 5.02 | -0.20% | 912,471 |
01/29/2026 | 4.96 | 5.14 | 4.88 | 5.03 | +4.14% | 798,114 |
01/28/2026 | 4.82 | 4.90 | 4.73 | 4.83 | +1.05% | 579,931 |
01/27/2026 | 4.67 | 4.80 | 4.65 | 4.78 | +2.58% | 339,566 |
01/26/2026 | 4.76 | 4.76 | 4.59 | 4.66 | -1.06% | 370,372 |
01/23/2026 | 4.70 | 4.82 | 4.67 | 4.71 | +1.95% | 512,843 |
01/22/2026 | 4.76 | 4.82 | 4.57 | 4.62 | -3.14% | 465,758 |
01/21/2026 | 4.79 | 4.95 | 4.70 | 4.77 | +2.58% | 547,727 |
01/20/2026 | 4.74 | 4.85 | 4.65 | 4.65 | -2.72% | 635,848 |
01/16/2026 | 4.85 | 4.86 | 4.74 | 4.78 | -0.42% | 531,135 |
01/15/2026 | 4.87 | 4.87 | 4.72 | 4.80 | -3.42% | 654,545 |
01/14/2026 | 4.90 | 5.13 | 4.88 | 4.97 | +2.90% | 781,879 |
01/13/2026 | 4.74 | 4.92 | 4.73 | 4.83 | +3.65% | 538,291 |