Amplify Energy Corp (AMPY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 5.83090379009 | 6.86 | 7.36 | 6.675 | 462620 | 7.07697683 | CS |
| 4 | 1.38 | 23.4693877551 | 5.88 | 7.36 | 5.82 | 440934 | 6.68670432 | CS |
| 12 | -0.14 | -1.89189189189 | 7.4 | 7.52 | 5.705 | 431746 | 6.52081503 | CS |
| 26 | 1.26 | 21 | 6 | 7.58 | 3.56 | 529836 | 6.26612768 | CS |
| 52 | 0.59 | 8.84557721139 | 6.67 | 8.21 | 3.56 | 533713 | 6.45853334 | CS |
| 156 | 3.85 | 112.903225806 | 3.41 | 10.38 | 2.6 | 761011 | 5.67585316 | CS |
| 260 | 1.76 | 32 | 5.5 | 10.38 | 0.4925 | 747223 | 4.37268845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 7.26 | 0.06 | 0.83 | 7.24 | 7.36 | 7.135 | 549907 |
| 1720824000 | 7.2 | 0.07 | 0.98 | 7.15 | 7.21 | 7.06 | 493328 |
| 1720737600 | 7.13 | 0.21 | 3.03 | 6.97 | 7.21 | 6.93 | 456186 |
| 1720651200 | 6.92 | 0.16 | 2.37 | 6.79 | 6.93 | 6.675 | 445486 |
| 1720564800 | 6.76 | -0.14 | -2.03 | 6.86 | 6.885 | 6.7 | 365055 |
| 1720478400 | 6.9 | 0.15 | 2.22 | 6.75 | 6.905 | 6.71 | 291628 |
| 1720219200 | 6.75 | -0.25 | -3.57 | 6.99 | 6.99 | 6.6449999 | 430587 |
| 1720040640 | 7 | 0.19 | 2.79 | 6.83 | 7.0261 | 6.81 | 335100 |
| 1719960000 | 6.81 | 0.09 | 1.34 | 6.75 | 6.885 | 6.72 | 308820 |
| 1719873600 | 6.72 | -0.06 | -0.88 | 6.82 | 6.89 | 6.6614 | 356141 |
| 1719614400 | 6.78 | 0.06 | 0.89 | 6.77 | 6.84 | 6.69 | 859851 |
| 1719528000 | 6.72 | 0.07 | 1.05 | 6.66 | 6.725 | 6.58 | 296806 |
| 1719441600 | 6.65 | 0.12 | 1.84 | 6.53 | 6.71 | 6.4699 | 498578 |
| 1719355200 | 6.53 | 0.07 | 1.08 | 6.4 | 6.575 | 6.29 | 482334 |
| 1719268800 | 6.46 | 0.26 | 4.19 | 6.25 | 6.535 | 6.2 | 617608 |
| 1719009600 | 6.2 | 0.06 | 0.98 | 6.18 | 6.2595 | 6.08 | 671762 |
| 1718923200 | 6.14 | 0.32 | 5.50 | 5.9 | 6.22 | 5.9 | 556818 |
| 1718750400 | 5.82 | -0.03 | -0.51 | 5.88 | 5.99 | 5.82 | 336603 |
| 1718664000 | 5.85 | 0.01 | 0.17 | 5.82 | 5.9 | 5.78 | 336913 |
| 1718404800 | 5.84 | 0.05 | 0.86 | 5.82 | 5.97 | 5.765 | 366224 |
| 1718318400 | 5.79 | -0.17 | -2.85 | 5.91 | 5.96 | 5.755 | 268033 |
| 1718232000 | 5.96 | -0.21 | -3.40 | 6.25 | 6.25 | 5.95 | 324626 |
| 1718145600 | 6.17 | 0.12 | 1.98 | 6.0199999 | 6.265 | 5.9 | 469013 |
| 1718059200 | 6.05 | 0.27 | 4.67 | 5.8 | 6.0599999 | 5.75 | 243674 |
| 1717800000 | 5.78 | -0.06 | -1.03 | 5.7699999 | 5.9101 | 5.76 | 256919 |
| 1717713600 | 5.84 | 0.08 | 1.39 | 5.78 | 5.89 | 5.76 | 261187 |
| 1717627200 | 5.76 | -0.04 | -0.69 | 5.83 | 5.86 | 5.735 | 406334 |
| 1717540800 | 5.8 | -0.14 | -2.36 | 5.96 | 5.98 | 5.705 | 562106 |
| 1717454400 | 5.94 | -0.36 | -5.71 | 6.39 | 6.39 | 5.93 | 543611 |
| 1717195200 | 6.3 | 0.04 | 0.64 | 6.3 | 6.385 | 6.245 | 330015 |
| 1717108800 | 6.26 | -0.01 | -0.16 | 6.25 | 6.32 | 6.22 | 387532 |
| 1717022400 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.34 | 6.1957 | 330047 |
| 1716936000 | 6.34 | 0.17 | 2.76 | 6.2 | 6.42 | 6.2 | 383325 |
| 1716590400 | 6.17 | 0.04 | 0.65 | 6.17 | 6.23 | 6.13 | 234118 |
| 1716504000 | 6.13 | -0.12 | -1.92 | 6.3099999 | 6.39 | 6.1 | 393508 |
| 1716417600 | 6.25 | -0.22 | -3.40 | 6.42 | 6.42 | 6.175 | 395563 |
| 1716331200 | 6.47 | 0.21 | 3.35 | 6.24 | 6.47 | 6.24 | 389482 |
| 1716244800 | 6.26 | -0.03 | -0.48 | 6.29 | 6.34 | 6.22 | 395892 |
| 1715985600 | 6.29 | 0.17 | 2.78 | 6.14 | 6.29 | 6.125 | 287322 |
| 1715899200 | 6.12 | -0.02 | -0.33 | 6.15 | 6.2 | 6.01 | 573235 |
| 1715812800 | 6.14 | -0.03 | -0.49 | 6.1 | 6.2275 | 6.0699 | 338411 |
| 1715726400 | 6.17 | -0.04 | -0.64 | 6.21 | 6.26 | 6.11 | 608304 |
| 1715640000 | 6.21 | -0.02 | -0.32 | 6.22 | 6.3949999 | 6.15 | 669576 |
| 1715380800 | 6.23 | -0.39 | -5.89 | 6.64 | 6.7199 | 6.21 | 905552 |
| 1715294400 | 6.62 | -0.54 | -7.54 | 6.73 | 6.885 | 6.45 | 984201 |
| 1715208000 | 7.16 | 0.06 | 0.85 | 7.1 | 7.16 | 6.97 | 488473 |
| 1715121600 | 7.1 | 0.03 | 0.42 | 7.03 | 7.15 | 6.94 | 312316 |
| 1715035200 | 7.07 | 0.01 | 0.14 | 7.14 | 7.2 | 7.05 | 298215 |
| 1714776000 | 7.06 | -0.01 | -0.14 | 7.14 | 7.1699 | 7.005 | 499406 |
| 1714689600 | 7.07 | 0.35 | 5.21 | 6.95 | 7.25 | 6.94 | 564021 |
| 1714603200 | 6.72 | -0.34 | -4.82 | 7.09 | 7.13 | 6.63 | 596901 |
| 1714516800 | 7.06 | -0.4 | -5.36 | 7.44 | 7.44 | 7.03 | 524187 |
| 1714430400 | 7.46 | 0 | 0.00 | 7.43 | 7.5 | 7.395 | 259962 |
| 1714171200 | 7.46 | 0.17 | 2.33 | 7.26 | 7.46 | 7.22 | 323176 |
| 1714084800 | 7.29 | -0.04 | -0.55 | 7.31 | 7.32 | 7.21 | 290813 |
| 1713998400 | 7.33 | -0.05 | -0.68 | 7.32 | 7.39 | 7.285 | 370785 |
| 1713912000 | 7.38 | -0.12 | -1.60 | 7.4 | 7.52 | 7.36 | 467844 |
| 1713825600 | 7.5 | 0.3 | 4.17 | 7.19 | 7.58 | 7.09 | 852872 |
| 1713566400 | 7.2 | 0.43 | 6.35 | 6.77 | 7.24 | 6.74 | 827126 |
| 1713480000 | 6.77 | -0.04 | -0.59 | 6.81 | 6.9375 | 6.76 | 383213 |
| 1713393600 | 6.81 | -0.31 | -4.35 | 7.11 | 7.18 | 6.81 | 500887 |
| 1713307200 | 7.12 | 0.08 | 1.14 | 7.07 | 7.13 | 6.9 | 367229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
