Amplify Energy Corp.AMPYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.81 | $4.88 | $4.77 | $4.83 | 190,266 |
| 1/30/2026 | $4.96 | $5.14 | $4.89 | $5.02 | 912,500 |
| 1/29/2026 | $4.96 | $5.14 | $4.88 | $5.03 | 798,114 |
| 1/28/2026 | $4.82 | $4.90 | $4.73 | $4.83 | 579,931 |
| 1/27/2026 | $4.67 | $4.80 | $4.64 | $4.78 | 339,600 |
| 1/26/2026 | $4.76 | $4.76 | $4.59 | $4.66 | 370,400 |
| 1/23/2026 | $4.70 | $4.82 | $4.67 | $4.71 | 512,843 |
| 1/22/2026 | $4.76 | $4.82 | $4.57 | $4.62 | 465,800 |
| 1/21/2026 | $4.79 | $4.95 | $4.70 | $4.77 | 547,727 |
| 1/20/2026 | $4.74 | $4.85 | $4.65 | $4.65 | 635,848 |
| 1/16/2026 | $4.85 | $4.86 | $4.74 | $4.78 | 531,135 |
| 1/15/2026 | $4.87 | $4.87 | $4.72 | $4.80 | 654,545 |
| 1/14/2026 | $4.90 | $5.13 | $4.88 | $4.97 | 781,879 |
| 1/13/2026 | $4.74 | $4.92 | $4.73 | $4.83 | 538,300 |
| 1/12/2026 | $4.57 | $4.77 | $4.51 | $4.66 | 493,407 |
| 1/9/2026 | $4.60 | $4.62 | $4.51 | $4.59 | 493,300 |
| 1/8/2026 | $4.42 | $4.64 | $4.42 | $4.58 | 890,400 |
| 1/7/2026 | $4.51 | $4.52 | $4.36 | $4.38 | 754,111 |
| 1/6/2026 | $4.52 | $4.58 | $4.42 | $4.55 | 508,233 |
| 1/5/2026 | $4.48 | $4.65 | $4.35 | $4.50 | 1.05M |
| 1/2/2026 | $4.58 | $4.66 | $4.51 | $4.63 | 622,033 |
| 12/31/2025 | $4.61 | $4.65 | $4.47 | $4.57 | 646,200 |
| 12/30/2025 | $4.65 | $4.72 | $4.58 | $4.63 | 655,300 |
| 12/29/2025 | $4.58 | $4.68 | $4.52 | $4.64 | 698,064 |
| 12/26/2025 | $4.69 | $4.69 | $4.51 | $4.56 | 631,500 |
| 12/24/2025 | $4.81 | $4.82 | $4.66 | $4.71 | 276,000 |
| 12/23/2025 | $4.81 | $4.86 | $4.71 | $4.81 | 454,100 |
| 12/22/2025 | $4.81 | $4.95 | $4.77 | $4.79 | 419,900 |
| 12/19/2025 | $4.63 | $4.77 | $4.63 | $4.75 | 696,328 |
| 12/18/2025 | $4.70 | $4.70 | $4.56 | $4.59 | 477,313 |
| 12/17/2025 | $4.67 | $4.71 | $4.59 | $4.69 | 378,800 |
| 12/16/2025 | $4.61 | $4.66 | $4.53 | $4.59 | 642,100 |
| 12/15/2025 | $4.88 | $4.90 | $4.65 | $4.71 | 754,727 |
| 12/12/2025 | $5.07 | $5.07 | $4.83 | $4.85 | 600,027 |
| 12/11/2025 | $5.12 | $5.16 | $4.97 | $5.03 | 628,000 |
| 12/10/2025 | $5.35 | $5.36 | $5.13 | $5.20 | 674,412 |
| 12/9/2025 | $5.23 | $5.38 | $5.20 | $5.36 | 571,741 |
| 12/8/2025 | $5.49 | $5.51 | $5.17 | $5.22 | 768,022 |
| 12/5/2025 | $5.66 | $5.76 | $5.55 | $5.56 | 665,550 |
| 12/4/2025 | $5.72 | $5.90 | $5.66 | $5.67 | 715,500 |
| 12/3/2025 | $5.71 | $5.86 | $5.68 | $5.79 | 576,528 |
| 12/2/2025 | $5.80 | $5.80 | $5.63 | $5.64 | 690,746 |
| 12/1/2025 | $5.46 | $5.91 | $5.42 | $5.79 | 1.02M |
| 11/28/2025 | $5.33 | $5.57 | $5.29 | $5.50 | 340,332 |
| 11/26/2025 | $5.23 | $5.40 | $5.21 | $5.30 | 708,800 |
| 11/25/2025 | $5.40 | $5.40 | $5.17 | $5.24 | 489,942 |
| 11/24/2025 | $5.33 | $5.44 | $5.21 | $5.43 | 647,848 |
| 11/21/2025 | $5.22 | $5.40 | $5.03 | $5.32 | 714,600 |
| 11/20/2025 | $5.33 | $5.60 | $5.26 | $5.29 | 838,100 |
| 11/19/2025 | $5.31 | $5.31 | $5.17 | $5.30 | 544,231 |
| 11/18/2025 | $5.26 | $5.58 | $5.21 | $5.50 | 786,749 |
| 11/17/2025 | $5.65 | $5.65 | $5.26 | $5.29 | 789,288 |
| 11/14/2025 | $5.56 | $5.79 | $5.40 | $5.77 | 1.05M |
| 11/13/2025 | $5.79 | $5.89 | $5.55 | $5.63 | 896,220 |
| 11/12/2025 | $5.78 | $5.86 | $5.65 | $5.78 | 1.02M |
| 11/11/2025 | $5.72 | $5.90 | $5.64 | $5.86 | 1.27M |
| 11/10/2025 | $5.43 | $5.72 | $5.16 | $5.69 | 2.26M |
| 11/7/2025 | $4.90 | $5.43 | $4.87 | $5.36 | 2.76M |
| 11/6/2025 | $4.52 | $5.20 | $4.50 | $4.90 | 2.50M |
| 11/5/2025 | $4.52 | $4.66 | $4.50 | $4.57 | 1.05M |
| 11/4/2025 | $4.52 | $4.60 | $4.39 | $4.50 | 779,505 |