Free Trial

Amplify Energy (AMPY) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free AMPY Stock Alerts
$6.49
-0.13 (-1.96%)
(As of 10:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Amplify Energy Stock Price Performance

5 Day
Performance
-8.07%
1 Month
Performance
-8.53%
3 Month
Performance
+7.10%
6 Month
Performance
+3.34%
Year-To-Date
Performance
+9.44%
1 Year
Performance
-5.26%
Receive AMPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amplify Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

AMPY Stock Chart for Friday, May, 10, 2024

AMPY Chart by TradingView

Amplify Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$7.16$6.62
-7.48%		$6.89$6.45983,951 shs$262.22 million
05/08/2024$7.10$7.16
+0.77%		$7.16$6.98488,473 shs$283.41 million
05/07/2024$7.07$7.10
+0.42%		$7.15$6.94312,316 shs$281.23 million
05/06/2024$7.06$7.07
+0.14%		$7.20$7.05298,215 shs$280.04 million
05/03/2024$7.07$7.06
-0.14%		$7.17$7.01499,406 shs$279.65 million
05/02/2024$6.72$7.07
+5.21%		$7.25$6.94564,016 shs$280.04 million
05/01/2024$7.06$6.72
-4.75%		$7.13$6.63596,901 shs$266.18 million
04/30/2024$7.46$7.06
-5.43%		$7.39$7.03524,187 shs$279.45 million
04/29/2024$7.46$7.46$7.50$7.40259,962 shs$295.49 million
04/26/2024$7.29$7.46
+2.33%		$7.46$7.22322,894 shs$295.49 million
04/25/2024$7.33$7.29
-0.55%		$7.32$7.21294,081 shs$288.76 million
04/24/2024$7.38$7.33
-0.61%		$7.39$7.29370,685 shs$290.34 million
04/23/2024$7.50$7.38
-1.67%		$7.52$7.37467,844 shs$292.12 million
04/22/2024$7.20$7.50
+4.17%		$7.58$7.09852,872 shs$297.08 million
04/19/2024$6.77$7.20
+6.35%		$7.24$6.74826,326 shs$285.19 million
04/18/2024$6.81$6.77
-0.59%		$6.94$6.76383,211 shs$268.16 million
04/17/2024$7.12$6.81
-4.35%		$7.18$6.81500,531 shs$269.74 million
04/16/2024$7.04$7.12
+1.14%		$7.13$6.90388,887 shs$282.04 million
04/15/2024$7.09$7.04
-0.71%		$7.23$7.03526,188 shs$278.85 million
04/12/2024$7.17$7.09
-1.12%		$7.33$7.06419,865 shs$280.84 million
04/11/2024$7.10$7.17
+1.06%		$7.22$7.05348,292 shs$284.02 million
04/10/2024$6.97$7.10
+1.79%		$7.10$6.89373,544 shs$281.03 million
04/09/2024$6.98$6.97
-0.07%		$7.06$6.92437,401 shs$275.11 million
04/08/2024$6.86$6.98
+1.68%		$7.02$6.81577,966 shs$275.30 million
04/05/2024$6.85$6.86
+0.15%		$6.92$6.78325,640 shs$270.76 million
04/04/2024$7.12$6.85
-3.79%		$7.17$6.78581,096 shs$270.37 million
04/03/2024$6.97$7.12
+2.23%		$7.23$6.91850,728 shs$281.03 million
04/02/2024$6.63$6.97
+5.05%		$6.97$6.62575,510 shs$274.91 million
04/01/2024$6.61$6.63
+0.30%		$6.70$6.55399,788 shs$261.69 million
03/29/2024$6.61$6.61$6.69$6.50342,432 shs$260.90 million
03/28/2024$6.53$6.61
+1.23%		$6.69$6.50340,778 shs$260.90 million
03/27/2024$6.29$6.53
+3.90%		$6.55$6.22443,260 shs$257.74 million
03/26/2024$6.36$6.29
-1.18%		$6.42$6.27352,918 shs$248.07 million
03/25/2024$6.30$6.36
+0.95%		$6.50$6.33339,457 shs$251.03 million
03/22/2024$6.46$6.30
-2.48%		$6.49$6.25334,453 shs$248.66 million
03/21/2024$6.39$6.46
+1.10%		$6.50$6.40447,062 shs$254.98 million
03/20/2024$6.18$6.39
+3.40%		$6.44$6.08700,412 shs$252.21 million
03/19/2024$6.05$6.18
+2.15%		$6.24$6.05706,778 shs$243.93 million
03/18/2024$6.03$6.05
+0.33%		$6.21$6.01982,158 shs$238.79 million
03/15/2024$6.05$6.04
-0.25%		$6.17$6.00733,758 shs$238.20 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$6.10$6.05
-0.82%		$6.14$5.94518,148 shs$238.79 million
03/13/2024$5.96$6.10
+2.35%		$6.14$5.97723,828 shs$240.77 million
03/12/2024$5.98$5.96
-0.25%		$6.01$5.77828,593 shs$235.24 million
03/11/2024$5.15$5.98
+16.02%		$5.98$5.622.87 million shs$235.83 million
03/08/2024$6.27$4.49
-28.33%		$6.41$3.567.59 million shs$175.56 million
03/07/2024$6.11$6.27
+2.54%		$6.47$6.101.09 million shs$244.96 million
03/06/2024$6.07$6.11
+0.74%		$6.17$6.06352,039 shs$238.90 million
03/05/2024$6.01$6.07
+0.92%		$6.18$5.98262,331 shs$237.14 million
03/04/2024$6.12$6.01
-1.80%		$6.16$6.00306,169 shs$234.99 million
03/01/2024$6.05$6.13
+1.32%		$6.20$6.07365,945 shs$239.49 million
02/29/2024$6.09$6.05
-0.66%		$6.15$6.01262,253 shs$236.36 million
02/28/2024$6.15$6.09
-0.98%		$6.22$6.07282,384 shs$237.92 million
02/27/2024$6.11$6.15
+0.66%		$6.26$6.13264,737 shs$240.25 million
02/26/2024$6.14$6.11
-0.57%		$6.25$6.05369,819 shs$238.71 million
02/23/2024$6.12$6.14
+0.33%		$6.18$5.98373,107 shs$240.07 million
02/22/2024$6.19$6.12
-1.13%		$6.19$6.08329,985 shs$239.29 million
02/21/2024$6.05$6.19
+2.31%		$6.32$6.11420,945 shs$242.03 million
02/20/2024$6.19$6.05
-2.26%		$6.19$6.01392,172 shs$236.56 million
02/19/2024$6.19$6.19$6.25$6.14264,900 shs$242.03 million
02/16/2024$6.24$6.20
-0.72%		$6.25$6.14264,928 shs$242.22 million
02/15/2024$6.10$6.24
+2.30%		$6.41$6.15827,518 shs$243.98 million
02/14/2024$6.00$6.10
+1.75%		$6.11$5.98336,644 shs$238.51 million
02/13/2024$6.23$6.00
-3.77%		$6.17$5.95515,833 shs$234.40 million
02/12/2024$6.06$6.23
+2.81%		$6.41$6.13670,737 shs$243.57 million
02/09/2024$6.11$6.06
-0.74%		$6.16$5.99331,745 shs$236.95 million

Related Companies:
This page (NYSE:AMPY) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics