Dark

AMPY
Amplify Energy Corp.
stock NYSE

At Close

Jul 16, 2025 3:59:53 PM EDT

3.24USD+0.464%(+0.01)714,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2025 8:49:30 AM EDT

3.22USD-0.310%(-0.01)886

After-hours

Jul 16, 2025 4:01:30 PM EDT

3.37USD+3.852%(+0.13)147

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	3.29	3.3300	3.1800	3.24	+0.310%	714,901	0.000%
2025-07-15	3.35	3.4000	3.2250	3.23	-3.869%	522,635	+0.310%
2025-07-14	3.35	3.4150	3.3150	3.36	-0.885%	610,567	-3.571%
2025-07-11	3.38	3.4750	3.3200	3.39	+0.296%	537,075	-4.425%
2025-07-10	3.38	3.4300	3.3000	3.38	-0.880%	701,610	-4.142%
2025-07-09	3.40	3.4700	3.3400	3.41	+1.187%	461,774	-4.985%
2025-07-08	3.18	3.4500	3.1400	3.37	+5.975%	803,093	-3.858%
2025-07-07	3.24	3.3000	3.1200	3.18	-2.154%	665,291	+1.887%
2025-07-03	3.29	3.3200	3.2300	3.25	-1.216%	396,086	-0.308%
2025-07-02	3.35	3.3705	3.1250	3.29	+0.305%	1,535,422	-1.520%
2025-07-01	3.18	3.3500	3.1050	3.28	+2.500%	850,673	-1.220%
2025-06-30	3.35	3.3600	3.1750	3.20	-3.904%	1,048,843	+1.250%
2025-06-27	3.48	3.4800	3.3300	3.33	-4.310%	6,931,807	-2.703%
2025-06-26	3.36	3.4800	3.3200	3.48	+3.571%	1,004,639	-6.897%
2025-06-25	3.35	3.5550	3.2800	3.36	+5.329%	1,312,873	-3.571%
2025-06-24	3.42	3.4200	3.1800	3.19	-8.596%	1,127,771	+1.567%
2025-06-23	3.75	3.8100	3.4617	3.49	-4.645%	1,892,119	-7.163%
2025-06-20	3.74	3.9000	3.6200	3.66	-1.348%	1,861,974	-11.475%
2025-06-18	3.68	3.8350	3.6100	3.71	+0.815%	1,077,295	-12.668%
2025-06-17	3.49	3.8750	3.4300	3.68	+8.235%	1,630,328	-11.957%
2025-06-16	3.53	3.5799	3.3207	3.40	-4.494%	1,125,806	-4.706%
2025-06-13	3.58	3.6400	3.4550	3.56	+7.553%	1,090,448	-8.989%
2025-06-12	3.62	3.6200	3.2550	3.31	-9.066%	1,355,401	-2.115%
2025-06-11	3.53	3.6650	3.4500	3.64	+5.202%	1,668,012	-10.989%
2025-06-10	3.51	3.5300	3.3850	3.46	0.000%	761,453	-6.358%
2025-06-09	3.58	3.5873	3.4250	3.46	+6.462%	973,073	-6.358%
2025-06-06	3.32	3.4500	3.2400	3.25	0.000%	522,545	-0.308%
2025-06-05	3.28	3.3400	3.1799	3.25	+0.309%	775,563	-0.308%
2025-06-04	3.37	3.4600	3.1920	3.24	-3.284%	911,286	0.000%
2025-06-03	3.17	3.3950	3.1100	3.35	+6.013%	910,160	-3.284%
2025-06-02	2.99	3.2350	2.9401	3.16	+10.105%	1,370,824	+2.532%
2025-05-30	2.84	3.0450	2.8400	2.87	+2.135%	882,569	+12.892%
2025-05-29	2.80	2.8300	2.7100	2.81	+1.812%	487,191	+15.302%
2025-05-28	2.70	2.8200	2.6600	2.76	+2.222%	1,027,478	+17.391%
2025-05-27	2.73	2.7500	2.6650	2.70	0.000%	447,445	+20.000%
2025-05-23	2.64	2.7050	2.6200	2.70	+0.746%	402,650	+20.000%
2025-05-22	2.63	2.6900	2.5950	2.68	+0.375%	425,129	+20.896%
2025-05-21	2.64	2.7500	2.6200	2.67	0.000%	628,529	+21.348%
2025-05-20	2.70	2.7100	2.6000	2.67	-0.743%	463,151	+21.348%
2025-05-19	2.87	2.8700	2.6800	2.69	-7.560%	863,641	+20.446%
2025-05-16	2.92	3.0000	2.8200	2.91	0.000%	457,916	+11.340%
2025-05-15	2.90	2.9400	2.8150	2.91	-2.349%	432,616	+11.340%
2025-05-14	3.16	3.1600	2.8950	2.98	-7.165%	760,470	+8.725%
2025-05-13	2.97	3.2500	2.8984	3.21	+9.556%	1,265,511	+0.935%
2025-05-12	3.07	3.1750	2.9250	2.93	+1.384%	823,841	+10.580%
2025-05-09	2.91	2.9900	2.8500	2.89	0.000%	501,691	+12.111%
2025-05-08	2.76	2.9900	2.7200	2.89	+7.435%	669,308	+12.111%
2025-05-07	2.69	2.7800	2.6100	2.69	+1.128%	1,113,385	+20.446%
2025-05-06	2.65	2.8150	2.6050	2.66	+2.308%	769,120	+21.805%
2025-05-05	2.70	2.7500	2.6000	2.60	-6.137%	595,585	+24.615%
2025-05-02	2.77	2.7800	2.6350	2.77	+1.465%	796,330	+16.968%
2025-05-01	2.57	2.8250	2.5600	2.73	+5.000%	730,776	+18.681%
2025-04-30	2.76	2.7700	2.5300	2.60	-8.127%	1,118,430	+24.615%
2025-04-29	2.92	2.9300	2.7311	2.83	-3.413%	1,601,466	+14.488%
2025-04-28	3.14	3.2900	2.9200	2.93	+8.922%	10,170,512	+10.580%
2025-04-25	2.48	2.6950	2.4750	2.69	+5.906%	2,006,051	+20.446%
2025-04-24	2.40	2.5500	2.3850	2.54	+6.276%	464,588	+27.559%
2025-04-23	2.51	2.5380	2.3800	2.39	-2.449%	509,152	+35.565%
2025-04-22	2.46	2.4688	2.3550	2.45	+2.510%	659,201	+32.245%
2025-04-21	2.50	2.5100	2.3700	2.39	-6.641%	581,417	+35.565%
2025-04-17	2.60	2.6300	2.4900	2.56	+1.587%	823,050	+26.563%
2025-04-16	2.42	2.6799	2.3900	2.52	+4.132%	812,854	+28.571%
2025-04-15	2.36	2.6050	2.3350	2.42	+5.217%	1,306,553	+33.884%
2025-04-14	2.48	2.5900	2.2700	2.30	-3.766%	1,255,289	+40.870%
2025-04-11	2.49	2.5500	2.3000	2.39	-3.239%	1,670,782	+35.565%
2025-04-10	2.80	2.8300	2.4150	2.47	-14.236%	442,958	+31.174%
2025-04-09	2.55	2.9200	2.4850	2.88	+9.506%	1,060,798	+12.500%
2025-04-08	2.88	2.9000	2.5800	2.63	-3.309%	894,723	+23.194%
2025-04-07	2.81	2.9800	2.6700	2.72	-6.529%	1,075,125	+19.118%
2025-04-04	3.11	3.1210	2.7600	2.91	-10.736%	837,546	+11.340%
2025-04-03	3.50	3.5500	3.2450	3.26	-11.892%	1,326,588	-0.613%
2025-04-02	3.78	3.8886	3.6100	3.70	-4.145%	461,156	-12.432%
2025-04-01	3.74	3.8750	3.6800	3.86	+3.209%	292,729	-16.062%
2025-03-31	3.85	3.8510	3.7400	3.74	-3.856%	319,328	-13.369%
2025-03-28	3.98	4.0309	3.8600	3.89	-2.993%	295,733	-16.710%
2025-03-27	3.91	4.0600	3.8900	4.01	+1.263%	375,175	-19.202%
2025-03-26	3.77	3.9650	3.7700	3.96	+6.452%	750,874	-18.182%
2025-03-25	3.82	3.8700	3.7200	3.72	-2.105%	483,280	-12.903%
2025-03-24	3.77	3.8800	3.7600	3.80	+1.333%	462,991	-14.737%
2025-03-21	3.89	3.9398	3.7300	3.75	-4.337%	800,757	-13.600%
2025-03-20	3.96	3.9850	3.8550	3.92	-1.508%	281,128	-17.347%
2025-03-19	3.92	4.0000	3.8800	3.98	+1.790%	231,044	-18.593%
2025-03-18	3.86	3.9500	3.8400	3.91	+1.558%	377,226	-17.136%
2025-03-17	3.85	4.0100	3.8400	3.85	-0.259%	557,854	-15.844%
2025-03-14	3.79	3.9300	3.7500	3.86	+2.933%	465,634	-16.062%
2025-03-13	3.93	3.9797	3.7400	3.75	-4.092%	538,879	-13.600%
2025-03-12	4.12	4.1200	3.7300	3.91	-3.218%	789,409	-17.136%
2025-03-11	3.95	4.2250	3.9500	4.04	+2.020%	966,166	-19.802%
2025-03-10	3.84	4.1450	3.7840	3.96	+4.485%	1,120,085	-18.182%
2025-03-07	3.85	3.9400	3.7400	3.79	-0.525%	653,377	-14.512%
2025-03-06	3.89	4.0700	3.5400	3.81	-14.189%	950,220	-14.961%
2025-03-05	4.50	4.5090	4.3100	4.44	-2.418%	667,617	-27.027%
2025-03-04	4.59	4.6300	4.4600	4.55	-2.570%	509,627	-28.791%
2025-03-03	4.93	4.9438	4.6200	4.67	-3.711%	520,595	-30.621%
2025-02-28	4.87	4.9200	4.7490	4.85	-0.206%	404,199	-33.196%
2025-02-27	4.88	4.8800	4.7300	4.86	0.000%	344,743	-33.333%
2025-02-26	4.87	4.9200	4.7800	4.86	+0.621%	452,937	-33.333%
2025-02-25	5.06	5.0600	4.7700	4.83	-3.785%	590,578	-32.919%
2025-02-24	5.11	5.1258	5.0000	5.02	-0.594%	342,689	-35.458%
2025-02-21	5.26	5.2600	5.0050	5.05	-3.626%	329,029	-35.842%
2025-02-20	5.26	5.3100	5.1809	5.24	-1.318%	266,505	-38.168%
2025-02-19	5.22	5.3150	5.2200	5.31	+1.724%	197,475	-38.983%
2025-02-18	5.30	5.3750	5.2100	5.22	-1.695%	244,940	-37.931%
2025-02-14	5.19	5.3300	5.1900	5.31	+2.510%	174,873	-38.983%
2025-02-13	5.10	5.2000	5.0700	5.18	+0.975%	348,015	-37.452%
2025-02-12	5.29	5.3100	5.1200	5.13	-3.933%	217,173	-36.842%
2025-02-11	5.37	5.4900	5.3300	5.34	0.000%	200,127	-39.326%
2025-02-10	5.28	5.3700	5.2400	5.34	+2.692%	189,561	-39.326%
2025-02-07	5.30	5.3250	5.1850	5.20	-1.701%	371,129	-37.692%
2025-02-06	5.45	5.4720	5.2300	5.29	-2.578%	205,544	-38.752%
2025-02-05	5.43	5.4550	5.3100	5.43	+0.185%	191,066	-40.331%
2025-02-04	5.19	5.4400	5.1600	5.42	+3.831%	195,568	-40.221%
2025-02-03	5.35	5.3900	5.2100	5.22	-2.247%	442,564	-37.931%
2025-01-31	5.40	5.4800	5.2800	5.34	-1.294%	400,623	-39.326%
2025-01-30	5.53	5.5300	5.3750	5.41	-1.636%	296,599	-40.111%
2025-01-29	5.40	5.5300	5.2500	5.50	+1.852%	590,864	-41.091%
2025-01-28	5.38	5.4350	5.2100	5.40	+0.746%	639,548	-40.000%
2025-01-27	5.50	5.5600	5.3500	5.36	-2.368%	365,946	-39.552%
2025-01-24	5.73	5.7300	5.4850	5.49	-3.853%	500,360	-40.984%
2025-01-23	5.80	5.8000	5.6008	5.71	-1.040%	574,990	-43.257%
2025-01-22	5.74	5.8300	5.7200	5.77	-0.517%	315,773	-43.847%
2025-01-21	5.82	5.8500	5.6600	5.80	-1.024%	263,107	-44.138%
2025-01-17	5.88	5.9100	5.7387	5.86	+0.171%	309,393	-44.710%
2025-01-16	5.97	5.9700	5.7900	5.85	-2.010%	444,942	-44.615%
2025-01-15	6.25	6.3500	5.8150	5.97	-7.870%	1,159,665	-45.729%
2025-01-14	6.48	6.5500	6.3900	6.48	-0.766%	214,774	-50.000%
2025-01-13	6.34	6.6160	6.3400	6.53	+3.487%	246,443	-50.383%
2025-01-10	6.36	6.4605	6.2700	6.31	+0.960%	217,808	-48.653%
2025-01-08	6.23	6.2900	6.1600	6.25	-0.160%	172,751	-48.160%
2025-01-07	6.25	6.3201	6.1600	6.26	+1.954%	235,175	-48.243%
2025-01-06	6.22	6.3100	6.1100	6.14	-0.325%	282,964	-47.231%
2025-01-03	6.13	6.2400	6.1000	6.16	+0.984%	222,839	-47.403%
2025-01-02	6.10	6.2000	6.0400	6.10	+1.667%	361,035	-46.885%
2024-12-31	5.95	6.0600	5.9200	6.00	+1.523%	300,525	-46.000%
2024-12-30	5.74	5.9695	5.7200	5.91	+3.322%	352,446	-45.178%
2024-12-27	5.72	5.7700	5.6200	5.72	+0.175%	388,944	-43.357%
2024-12-26	5.80	5.8000	5.6600	5.71	-1.211%	283,391	-43.257%
2024-12-24	5.78	5.8150	5.6650	5.78	+1.226%	196,767	-43.945%
2024-12-23	5.71	5.8400	5.6500	5.71	0.000%	305,259	-43.257%
2024-12-20	5.70	5.8700	5.7000	5.71	-1.382%	442,422	-43.257%
2024-12-19	5.99	5.9900	5.7600	5.79	-1.195%	288,666	-44.041%
2024-12-18	6.17	6.1800	5.8400	5.86	-4.248%	326,503	-44.710%
2024-12-17	6.08	6.1200	5.9550	6.12	0.000%	256,923	-47.059%
2024-12-16	6.25	6.2500	6.1150	6.12	-2.392%	245,768	-47.059%
2024-12-13	6.28	6.2900	6.2000	6.27	-0.476%	176,157	-48.325%
2024-12-12	6.38	6.4200	6.2800	6.30	-1.254%	158,148	-48.571%
2024-12-11	6.32	6.3893	6.2600	6.38	+1.270%	170,988	-49.216%
2024-12-10	6.41	6.4400	6.2800	6.30	-0.943%	188,449	-48.571%
2024-12-09	6.39	6.5500	6.3400	6.36	+0.633%	185,159	-49.057%
2024-12-06	6.39	6.3900	6.2000	6.32	-1.558%	272,951	-48.734%
2024-12-05	6.45	6.5700	6.3200	6.42	-0.311%	351,986	-49.533%
2024-12-04	6.75	6.7500	6.3750	6.44	-3.593%	272,191	-49.689%
2024-12-03	6.70	6.7100	6.5800	6.68	+0.906%	181,399	-51.497%
2024-12-02	6.67	6.6900	6.5000	6.62	-1.341%	236,478	-51.057%
2024-11-29	6.75	6.7880	6.6800	6.71	+0.600%	67,374	-51.714%
2024-11-27	6.58	6.7690	6.5800	6.67	+1.214%	122,021	-51.424%
2024-11-26	6.74	6.7400	6.5500	6.59	-2.226%	162,967	-50.835%
2024-11-25	6.92	6.9643	6.7400	6.74	-2.742%	185,499	-51.929%
2024-11-22	6.74	7.1000	6.7400	6.93	+2.363%	406,651	-53.247%
2024-11-21	6.74	6.7900	6.5900	6.77	+1.958%	247,162	-52.142%
2024-11-20	6.56	6.6500	6.5000	6.64	+1.220%	196,976	-51.205%
2024-11-19	6.58	6.6900	6.5000	6.56	-0.606%	216,908	-50.610%
2024-11-18	6.71	6.7900	6.6000	6.60	-0.151%	212,396	-50.909%
2024-11-15	6.84	6.9300	6.6100	6.61	-3.079%	185,257	-50.983%
2024-11-14	6.67	6.8800	6.6200	6.82	+3.021%	229,247	-52.493%
2024-11-13	6.75	6.7500	6.5350	6.62	-1.780%	219,630	-51.057%
2024-11-12	6.84	6.8750	6.6750	6.74	-0.882%	221,482	-51.929%
2024-11-11	6.61	6.9650	6.5500	6.80	+2.874%	358,810	-52.353%
2024-11-08	6.87	6.8700	6.6000	6.61	-3.785%	352,033	-50.983%
2024-11-07	7.08	7.0800	6.6800	6.87	-4.318%	490,279	-52.838%
2024-11-06	7.06	7.2336	6.9011	7.18	+6.686%	578,846	-54.875%
2024-11-05	6.65	6.7800	6.6400	6.73	+1.355%	221,999	-51.857%
2024-11-04	6.57	6.6950	6.5550	6.64	+1.529%	148,683	-51.205%
2024-11-01	6.73	6.7700	6.5000	6.54	-1.208%	194,792	-50.459%
2024-10-31	6.80	6.8500	6.5900	6.62	-1.341%	207,082	-51.057%
2024-10-30	6.67	6.7900	6.6100	6.71	+1.667%	174,411	-51.714%
2024-10-29	6.54	6.6100	6.4850	6.60	+0.457%	127,096	-50.909%
2024-10-28	6.54	6.6250	6.4815	6.57	-2.667%	203,717	-50.685%
2024-10-25	6.84	6.8700	6.6685	6.75	-0.589%	174,704	-52.000%
2024-10-24	6.72	6.8100	6.6700	6.79	+1.799%	233,585	-52.283%
2024-10-23	6.62	6.6750	6.5350	6.67	+0.301%	261,081	-51.424%
2024-10-22	6.59	6.7100	6.5700	6.65	+1.682%	248,418	-51.278%
2024-10-21	6.61	6.6400	6.5000	6.54	-0.153%	194,959	-50.459%
2024-10-18	6.66	6.6600	6.4940	6.55	-2.093%	252,145	-50.534%
2024-10-17	6.56	6.7000	6.4900	6.69	+1.982%	204,128	-51.570%
2024-10-16	6.69	6.7150	6.5600	6.56	-1.056%	290,170	-50.610%
2024-10-15	6.69	6.7400	6.5500	6.63	-4.052%	384,450	-51.131%
2024-10-14	7.01	7.0350	6.8950	6.91	-1.847%	171,217	-53.111%
2024-10-11	6.91	7.0800	6.9100	7.04	+2.029%	241,363	-53.977%
2024-10-10	6.94	7.0300	6.8300	6.90	-0.289%	239,869	-53.043%
2024-10-09	6.91	6.9700	6.8300	6.92	-1.284%	175,588	-53.179%
2024-10-08	7.13	7.1550	6.9500	7.01	-2.909%	450,856	-53.780%
2024-10-07	7.10	7.3500	7.0800	7.22	+1.834%	337,076	-55.125%
2024-10-04	7.01	7.1200	6.8799	7.09	+2.014%	310,712	-54.302%
2024-10-03	6.75	6.9700	6.6799	6.95	+3.116%	416,554	-53.381%
2024-10-02	6.76	6.8000	6.6100	6.74	+1.201%	226,098	-51.929%
2024-10-01	6.48	6.7400	6.4280	6.66	+1.991%	297,224	-51.351%
2024-09-30	6.36	6.5450	6.3400	6.53	+1.872%	268,696	-50.383%
2024-09-27	6.36	6.4450	6.3002	6.41	+2.560%	251,137	-49.454%
2024-09-26	6.34	6.4300	6.2150	6.25	-3.251%	417,509	-48.160%
2024-09-25	6.58	6.6200	6.4100	6.46	-1.973%	251,842	-49.845%
2024-09-24	6.77	6.7700	6.5900	6.59	-1.051%	239,121	-50.835%
2024-09-23	6.65	6.8040	6.5550	6.66	+0.150%	209,732	-51.351%
2024-09-20	6.66	6.7000	6.5600	6.65	-1.189%	574,919	-51.278%
2024-09-19	6.84	6.8560	6.6800	6.73	+1.355%	180,139	-51.857%
2024-09-18	6.73	6.9350	6.6400	6.64	-1.630%	251,275	-51.205%
2024-09-17	6.50	6.7750	6.5000	6.75	+3.846%	359,103	-52.000%
2024-09-16	6.44	6.5300	6.3400	6.50	+2.362%	188,819	-50.154%
2024-09-13	6.33	6.3900	6.2750	6.35	+1.115%	248,118	-48.976%
2024-09-12	6.32	6.3800	6.2100	6.28	+0.159%	395,564	-48.408%
2024-09-11	6.34	6.3400	6.1200	6.27	-1.415%	353,911	-48.325%
2024-09-10	6.29	6.3700	6.1700	6.36	+0.792%	357,158	-49.057%
2024-09-09	6.33	6.4800	6.2700	6.31	-0.158%	273,803	-48.653%
2024-09-06	6.48	6.5200	6.2300	6.32	-2.469%	318,842	-48.734%
2024-09-05	6.47	6.5500	6.4350	6.48	+0.621%	262,573	-50.000%
2024-09-04	6.70	6.7550	6.4300	6.44	-3.881%	502,087	-49.689%
2024-09-03	6.92	6.9300	6.6300	6.70	-6.031%	487,580	-51.642%
2024-08-30	7.08	7.1350	7.0400	7.13	-0.696%	201,473	-54.558%
2024-08-29	7.08	7.2154	7.0700	7.18	+1.700%	260,802	-54.875%
2024-08-28	6.96	7.0650	6.9200	7.06	+0.142%	253,650	-54.108%
2024-08-27	7.10	7.1000	6.9500	7.05	-0.704%	282,994	-54.043%
2024-08-26	7.29	7.3312	7.1000	7.10	-0.699%	296,016	-54.366%
2024-08-23	6.96	7.1550	6.9600	7.15	+3.473%	282,643	-54.685%
2024-08-22	7.00	7.0300	6.8900	6.91	-1.286%	278,858	-53.111%
2024-08-21	7.02	7.0600	6.9050	7.00	0.000%	344,218	-53.714%
2024-08-20	7.17	7.1700	6.9650	7.00	-2.235%	360,333	-53.714%
2024-08-19	7.25	7.3500	7.1250	7.16	-0.831%	262,618	-54.749%
2024-08-16	7.16	7.2900	7.1300	7.22	-0.138%	302,500	-55.125%
2024-08-15	7.19	7.3400	7.1000	7.23	+1.831%	323,686	-55.187%
2024-08-14	6.99	7.1000	6.8610	7.10	+1.574%	485,962	-54.366%
2024-08-13	7.08	7.0800	6.9100	6.99	-1.410%	576,462	-53.648%
2024-08-12	7.25	7.2600	7.0100	7.09	-1.664%	629,154	-54.302%
2024-08-09	7.75	7.7600	7.1600	7.21	-3.995%	721,813	-55.062%
2024-08-08	7.05	7.7100	7.0500	7.51	+15.538%	1,263,121	-56.858%
2024-08-07	6.62	6.6800	6.4300	6.50	+0.932%	479,187	-50.154%
2024-08-06	6.27	6.5400	6.1800	6.44	+2.711%	507,282	-49.689%
2024-08-05	6.28	6.4499	6.0200	6.27	-5.997%	816,789	-48.325%
2024-08-02	7.00	7.0500	6.6250	6.67	-7.232%	657,891	-51.424%
2024-08-01	7.51	7.5550	7.0750	7.19	-4.261%	527,021	-54.937%
2024-07-31	7.49	7.5900	7.3600	7.51	+1.350%	396,606	-56.858%
2024-07-30	7.20	7.4200	7.2000	7.41	+2.917%	234,398	-56.275%
2024-07-29	7.82	7.8200	7.1300	7.20	-7.574%	701,555	-55.000%
2024-07-26	7.83	7.8799	7.6500	7.79	0.000%	383,461	-58.408%
2024-07-25	7.74	8.0000	7.6900	7.79	+0.907%	352,078	-58.408%
2024-07-24	8.07	8.1472	7.7200	7.72	-3.015%	776,348	-58.031%
2024-07-23	7.59	8.1500	7.5800	7.96	+4.599%	1,776,116	-59.296%
2024-07-22	7.30	7.6400	7.2900	7.61	+3.962%	619,029	-57.424%
2024-07-19	7.37	7.3700	7.1900	7.32	-0.543%	300,593	-55.738%
2024-07-18	7.39	7.4800	7.2800	7.36	-0.136%	309,093	-55.978%
2024-07-17	7.30	7.5300	7.2850	7.37	+0.409%	572,679	-56.038%
2024-07-16	7.26	7.3580	7.1713	7.34	+1.102%	360,690	-55.858%
2024-07-15	7.25	7.3600	7.1350	7.26	+0.833%	545,205	-55.372%
2024-07-12	7.16	7.2100	7.0600	7.20	+0.982%	481,012	-55.000%
2024-07-11	6.97	7.2100	6.9300	7.13	+3.035%	448,567	-54.558%
2024-07-10	6.79	6.9300	6.6750	6.92	+2.367%	443,803	-53.179%
2024-07-09	6.86	6.8850	6.7000	6.76	-2.029%	364,854	-52.071%
2024-07-08	6.75	6.9050	6.7100	6.90	+2.222%	288,887	-53.043%
2024-07-05	6.99	6.9900	6.6450	6.75	-3.571%	425,692	-52.000%
2024-07-03	6.83	7.0261	6.8100	7.00	+2.790%	335,100	-53.714%
2024-07-02	6.75	6.8850	6.7200	6.81	+1.339%	306,916	-52.423%
2024-07-01	6.82	6.8900	6.6614	6.72	-0.885%	353,454	-51.786%
2024-06-28	6.79	6.8400	6.6900	6.78	+0.893%	812,424	-52.212%
2024-06-27	6.66	6.7250	6.5800	6.72	+1.053%	295,575	-51.786%
2024-06-26	6.53	6.7100	6.4699	6.65	+1.838%	479,530	-51.278%
2024-06-25	6.40	6.5750	6.2900	6.53	+1.084%	481,714	-50.383%
2024-06-24	6.25	6.5350	6.2000	6.46	+4.194%	617,115	-49.845%
2024-06-21	6.18	6.2595	6.0800	6.20	+0.977%	658,130	-47.742%
2024-06-20	5.90	6.2200	5.9000	6.14	+5.498%	556,295	-47.231%
2024-06-18	5.88	5.9900	5.8200	5.82	-0.513%	327,431	-44.330%
2024-06-17	5.82	5.9000	5.7800	5.85	+0.171%	333,788	-44.615%
2024-06-14	5.82	5.9700	5.7650	5.84	+0.864%	359,135	-44.521%
2024-06-13	5.91	5.9600	5.7550	5.79	-2.852%	265,367	-44.041%
2024-06-12	6.25	6.2650	5.9500	5.96	-3.404%	320,383	-45.638%
2024-06-11	6.02	6.2650	5.9000	6.17	+1.983%	462,201	-47.488%
2024-06-10	5.80	6.0600	5.7500	6.05	+4.671%	238,312	-46.446%
2024-06-07	5.84	5.9101	5.7600	5.78	-1.027%	267,970	-43.945%
2024-06-06	5.78	5.8900	5.7600	5.84	+1.389%	249,048	-44.521%
2024-06-05	5.80	5.8600	5.7350	5.76	-0.690%	392,791	-43.750%
2024-06-04	5.96	5.9700	5.7050	5.80	-2.357%	556,916	-44.138%
2024-06-03	6.39	6.3900	5.9300	5.94	-5.714%	475,352	-45.455%
2024-05-31	6.30	6.3850	6.2450	6.30	+0.639%	325,474	-48.571%
2024-05-30	6.25	6.3200	6.2200	6.26	-0.159%	386,625	-48.243%
2024-05-29	6.34	6.3400	6.1957	6.27	-1.104%	326,537	-48.325%
2024-05-28	6.20	6.4200	6.2000	6.34	+2.755%	416,702	-48.896%
2024-05-24	6.17	6.2300	6.1300	6.17	+0.653%	232,154	-47.488%
2024-05-23	6.31	6.3900	6.1000	6.13	-1.920%	401,885	-47.145%
2024-05-22	6.41	6.4200	6.1750	6.25	-3.400%	389,139	-48.160%
2024-05-21	6.24	6.4700	6.2400	6.47	+3.355%	388,838	-49.923%
2024-05-20	6.29	6.3400	6.2200	6.26	-0.477%	393,665	-48.243%
2024-05-17	6.15	6.2900	6.1250	6.29	+2.778%	285,160	-48.490%
2024-05-16	6.15	6.1800	6.0100	6.12	-0.326%	569,512	-47.059%
2024-05-15	6.10	6.2275	6.0699	6.14	-0.486%	338,876	-47.231%
2024-05-14	6.21	6.2400	6.1100	6.17	-0.644%	607,811	-47.488%
2024-05-13	6.22	6.3950	6.1500	6.21	-0.321%	715,598	-47.826%
2024-05-10	6.63	6.7199	6.2100	6.23	-5.891%	901,135	-47.994%
2024-05-09	6.73	6.8850	6.4500	6.62	-7.542%	980,781	-51.057%
2024-05-08	7.08	7.1600	6.9700	7.16	+0.845%	481,609	-54.749%
2024-05-07	7.03	7.1500	6.9400	7.10	+0.424%	311,126	-54.366%
2024-05-06	7.14	7.2000	7.0500	7.07	+0.142%	294,495	-54.173%
2024-05-03	7.14	7.1699	7.0050	7.06	-0.141%	498,108	-54.108%
2024-05-02	6.95	7.2500	6.9400	7.07	+5.208%	559,143	-54.173%
2024-05-01	7.09	7.1300	6.6300	6.72	-4.816%	594,746	-51.786%
2024-04-30	7.44	7.4400	7.0300	7.06	-5.362%	519,103	-54.108%
2024-04-29	7.43	7.5000	7.3950	7.46	0.000%	257,926	-56.568%
2024-04-26	7.26	7.4600	7.2200	7.46	+2.332%	321,307	-56.568%
2024-04-25	7.31	7.3200	7.2100	7.29	-0.546%	287,839	-55.556%
2024-04-24	7.32	7.3900	7.2850	7.33	-0.678%	368,251	-55.798%
2024-04-23	7.40	7.5200	7.3600	7.38	-1.600%	465,757	-56.098%
2024-04-22	7.19	7.5800	7.0900	7.50	+4.167%	849,217	-56.800%
2024-04-19	6.77	7.2400	6.7400	7.20	+6.352%	822,223	-55.000%
2024-04-18	6.81	6.9375	6.7600	6.77	-0.587%	377,325	-52.142%
2024-04-17	7.10	7.1800	6.8100	6.81	-4.354%	498,247	-52.423%
2024-04-16	6.99	7.1300	6.9000	7.12	+1.136%	385,756	-54.494%
2024-04-15	7.14	7.2299	7.0300	7.04	-0.705%	524,386	-53.977%
2024-04-12	7.23	7.3300	7.0550	7.09	-1.116%	419,875	-54.302%
2024-04-11	7.13	7.2200	7.0450	7.17	+0.986%	348,398	-54.812%
2024-04-10	6.90	7.1000	6.8800	7.10	+1.865%	373,547	-54.366%
2024-04-09	6.96	7.0600	6.9150	6.97	-0.143%	437,524	-53.515%
2024-04-08	6.89	7.0200	6.8100	6.98	+1.749%	578,150	-53.582%
2024-04-05	6.86	6.9150	6.7800	6.86	+0.292%	325,640	-52.770%
2024-04-04	7.17	7.1800	6.7750	6.84	-4.067%	582,464	-52.632%
2024-04-03	6.96	7.2300	6.9000	7.13	+2.443%	850,847	-54.558%
2024-04-02	6.66	6.9700	6.6200	6.96	+4.977%	581,735	-53.448%
2024-04-01	6.65	6.6950	6.5500	6.63	+0.303%	400,000	-51.131%
2024-03-28	6.56	6.6900	6.5002	6.61	+1.225%	342,432	-50.983%
2024-03-27	6.25	6.5500	6.2200	6.53	+3.981%	443,315	-50.383%
2024-03-26	6.38	6.4197	6.2700	6.28	-1.258%	352,933	-48.408%
2024-03-25	6.34	6.5000	6.3300	6.36	+0.952%	340,091	-49.057%
2024-03-22	6.49	6.4900	6.2500	6.30	-2.477%	334,453	-48.571%
2024-03-21	6.43	6.5000	6.4000	6.46	+1.095%	447,183	-49.845%
2024-03-20	6.10	6.4350	6.0800	6.39	+3.398%	701,422	-49.296%
2024-03-19	6.05	6.2400	6.0500	6.18	+2.149%	706,828	-47.573%
2024-03-18	6.11	6.2100	6.0100	6.05	+0.332%	1,010,576	-46.446%
2024-03-15	6.03	6.1700	5.9900	6.03	-0.331%	742,336	-46.269%
2024-03-14	6.13	6.1400	5.9400	6.05	-0.820%	518,158	-46.446%
2024-03-13	6.00	6.1400	5.9700	6.10	+2.349%	723,830	-46.885%
2024-03-12	5.93	6.0100	5.7700	5.96	-0.168%	828,804	-45.638%
2024-03-11	5.88	5.9800	5.6200	5.97	+15.922%	2,868,596	-45.729%
2024-03-08	6.29	6.4100	3.5600	5.15	-17.732%	7,647,587	-37.087%
2024-03-07	6.33	6.4701	6.1000	6.26	+2.623%	1,086,050	-48.243%
2024-03-06	6.11	6.1700	6.0400	6.10	+0.660%	356,043	-46.885%
2024-03-05	5.99	6.1750	5.9800	6.06	+0.832%	262,331	-46.535%
2024-03-04	6.13	6.1650	5.9999	6.01	-1.797%	306,184	-46.090%
2024-03-01	6.10	6.1950	6.0650	6.12	+1.325%	365,945	-47.059%
2024-02-29	6.14	6.1500	6.0100	6.04	-0.658%	262,273	-46.358%
2024-02-28	6.12	6.2200	6.0700	6.08	-1.138%	282,384	-46.711%
2024-02-27	6.15	6.2550	6.1250	6.15	+0.820%	264,737	-47.317%
2024-02-26	6.09	6.2500	6.0500	6.10	-0.651%	369,822	-46.885%
2024-02-23	6.10	6.1850	5.9750	6.14	+0.327%	373,107	-47.231%
2024-02-22	6.12	6.1850	6.0700	6.12	-1.131%	329,985	-47.059%
2024-02-21	6.11	6.3200	6.1100	6.19	+2.314%	420,955	-47.658%
2024-02-20	6.19	6.1900	6.0100	6.05	-2.262%	392,299	-46.446%
2024-02-16	6.23	6.2500	6.1400	6.19	-0.642%	264,928	-47.658%
2024-02-15	6.15	6.4100	6.1300	6.23	+2.131%	827,518	-47.994%
2024-02-14	6.07	6.1050	5.9750	6.10	+1.667%	336,654	-46.885%
2024-02-13	6.14	6.1700	5.9500	6.00	-3.692%	515,833	-46.000%
2024-02-12	6.15	6.4140	6.1300	6.23	+2.805%	670,937	-47.994%
2024-02-09	6.16	6.1600	5.9900	6.06	-0.818%	331,745	-46.535%
2024-02-08	5.93	6.1100	5.8500	6.11	+3.559%	286,338	-46.972%
2024-02-07	5.88	5.9600	5.8500	5.90	+0.683%	175,960	-45.085%
2024-02-06	5.80	5.9700	5.8000	5.86	+0.861%	259,358	-44.710%
2024-02-05	5.86	5.8600	5.7300	5.81	-1.692%	429,738	-44.234%
2024-02-02	6.00	6.0600	5.8800	5.91	-2.314%	467,163	-45.178%
2024-02-01	6.16	6.2100	6.0000	6.05	-1.144%	549,519	-46.446%
2024-01-31	6.25	6.2500	6.0901	6.12	-1.923%	305,466	-47.059%
2024-01-30	6.16	6.2723	6.1400	6.24	0.000%	231,854	-48.077%
2024-01-29	6.42	6.4200	6.1900	6.24	-3.704%	319,276	-48.077%
2024-01-26	6.41	6.5100	6.3450	6.48	+1.250%	389,781	-50.000%
2024-01-25	6.24	6.4000	6.1850	6.40	+3.560%	399,644	-49.375%
2024-01-24	5.99	6.1900	5.9500	6.18	+4.216%	719,849	-47.573%

.dark-mode .TDSmnt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDSmnt{ color: #333333; background-color: white; border: 2px solid #333333; }AMPYAmplify Energy Corp.stock NYSE

AMPY
Amplify Energy Corp.
stock NYSE