2m 2m 2m 2m 2m 2m 2m
AMPLIFY ENERGY (AMPY)
NYSE
$4.56-$0.03 (-0.65%)
Price as of Oct 23, 2026 7:32 PM EDT- $190.3MMarket Cap
- -3.57%1-Year Change
- Oil & Gas E&PIndustry
AMPLIFY ENERGY (AMPY)
$4.56-$0.03 (-0.65%)
- 1 Month+8.51%Low Price$4.15High Price$4.61
- 3 Months+11.14%Low Price$3.67High Price$5.00
- 1 Year-3.57%Low Price$3.67High Price$6.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.42 | 4.60 | 4.40 | 4.59 | +3.61% | 480,451 |
10/22/2026 | 4.57 | 4.57 | 4.29 | 4.43 | -1.34% | 552,576 |
10/21/2026 | 4.49 | 4.50 | 4.42 | 4.49 | -0.44% | 510,223 |
10/20/2026 | 4.57 | 4.59 | 4.42 | 4.51 | -0.44% | 430,110 |
10/19/2026 | 4.43 | 4.54 | 4.43 | 4.53 | +2.26% | 437,482 |
10/16/2026 | 4.40 | 4.48 | 4.40 | 4.43 | +1.84% | 395,327 |
10/15/2026 | 4.34 | 4.37 | 4.25 | 4.35 | +0.23% | 396,906 |
10/14/2026 | 4.61 | 4.62 | 4.34 | 4.34 | -5.86% | 460,877 |
10/13/2026 | 4.56 | 4.66 | 4.55 | 4.61 | +2.22% | 399,331 |
10/12/2026 | 4.49 | 4.60 | 4.49 | 4.51 | +1.12% | 414,652 |
10/09/2026 | 4.52 | 4.62 | 4.44 | 4.46 | -2.62% | 375,037 |
10/08/2026 | 4.55 | 4.67 | 4.53 | 4.58 | +2.69% | 573,413 |
10/07/2026 | 4.50 | 4.54 | 4.44 | 4.46 | -0.45% | 460,351 |
10/06/2026 | 4.39 | 4.54 | 4.36 | 4.48 | +1.13% | 332,244 |
10/05/2026 | 4.32 | 4.45 | 4.26 | 4.43 | +1.61% | 522,497 |
10/02/2026 | 4.31 | 4.37 | 4.26 | 4.36 | -0.46% | 355,738 |
10/01/2026 | 4.22 | 4.41 | 4.19 | 4.38 | +4.04% | 493,050 |
09/30/2026 | 4.19 | 4.24 | 4.18 | 4.21 | +1.45% | 728,354 |
09/29/2026 | 4.14 | 4.24 | 4.10 | 4.15 | -0.95% | 440,385 |
09/28/2026 | 4.37 | 4.37 | 4.18 | 4.19 | -2.10% | 577,699 |
09/25/2026 | 4.27 | 4.30 | 4.21 | 4.28 | -1.38% | 460,987 |
09/24/2026 | 4.28 | 4.38 | 4.25 | 4.34 | +2.60% | 676,660 |
09/23/2026 | 4.28 | 4.31 | 4.21 | 4.23 | 0.00% | 572,549 |
09/22/2026 | 4.27 | 4.33 | 4.22 | 4.23 | -1.86% | 364,878 |
09/21/2026 | 4.42 | 4.44 | 4.30 | 4.31 | -4.22% | 449,299 |
09/18/2026 | 4.55 | 4.59 | 4.45 | 4.50 | -1.32% | 566,685 |
09/17/2026 | 4.50 | 4.60 | 4.50 | 4.56 | 0.00% | 357,682 |
09/16/2026 | 4.85 | 4.87 | 4.53 | 4.56 | -7.51% | 610,687 |
09/15/2026 | 4.81 | 5.01 | 4.80 | 4.93 | +2.49% | 544,929 |
09/14/2026 | 4.99 | 5.08 | 4.81 | 4.81 | -2.43% | 776,329 |
09/11/2026 | 4.92 | 5.00 | 4.91 | 4.93 | -0.60% | 463,896 |
09/10/2026 | 5.00 | 5.06 | 4.91 | 4.96 | +0.81% | 590,992 |
09/09/2026 | 5.01 | 5.05 | 4.91 | 4.92 | -0.40% | 618,974 |
09/08/2026 | 4.98 | 5.04 | 4.93 | 4.94 | +0.82% | 570,743 |
09/04/2026 | 4.83 | 4.92 | 4.78 | 4.90 | 0.00% | 457,530 |
09/03/2026 | 5.02 | 5.02 | 4.86 | 4.90 | -2.00% | 450,116 |
09/02/2026 | 4.91 | 5.04 | 4.90 | 5.00 | +0.20% | 707,984 |
09/01/2026 | 4.96 | 5.01 | 4.88 | 4.99 | +1.42% | 654,135 |
08/31/2026 | 4.86 | 4.94 | 4.73 | 4.92 | +3.36% | 750,467 |
08/28/2026 | 4.70 | 4.80 | 4.66 | 4.76 | +1.06% | 475,848 |
08/27/2026 | 4.56 | 4.75 | 4.51 | 4.71 | +2.84% | 571,446 |
08/26/2026 | 4.60 | 4.66 | 4.56 | 4.58 | -1.93% | 439,295 |
08/25/2026 | 4.66 | 4.76 | 4.61 | 4.67 | -2.30% | 556,359 |
08/24/2026 | 4.81 | 4.93 | 4.73 | 4.78 | -0.83% | 808,945 |
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 |