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 | -0.1841 | -3.5472061657 | 5.19 | 5.375 | 5.0059 | 224388 | 5.26414784 | CS |
| 4 | -0.7241 | -12.6369982548 | 5.73 | 5.73 | 5.0059 | 317964 | 5.33823265 | CS |
| 12 | -1.7821 | -26.2536829699 | 6.788 | 6.788 | 5.0059 | 299929 | 5.79640477 | CS |
| 26 | -2.0141 | -28.6908831909 | 7.02 | 7.35 | 5.0059 | 288282 | 6.2992235 | CS |
| 52 | -1.1041 | -18.0703764321 | 6.11 | 8.15 | 3.56 | 425192 | 6.44158819 | CS |
| 156 | 0.1659 | 3.42768595041 | 4.84 | 10.38 | 3.56 | 550865 | 6.90995479 | CS |
| 260 | -0.5941 | -10.6089285714 | 5.6 | 10.38 | 0.4925 | 750608 | 4.41930633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 5.05 | -0.19 | -3.63 | 5.25 | 5.26 | 5.005 | 331451 |
| 1740094800 | 5.24 | -0.07 | -1.32 | 5.29 | 5.3099999 | 5.1809 | 266756 |
| 1740008400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.315 | 5.22 | 201230 |
| 1739922000 | 5.22 | -0.09 | -1.69 | 5.3 | 5.375 | 5.21 | 249798 |
| 1739576400 | 5.3099999 | 0.13 | 2.51 | 5.19 | 5.33 | 5.19 | 179769 |
| 1739490000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.2 | 5.07 | 351900 |
| 1739403600 | 5.13 | -0.21 | -3.93 | 5.29 | 5.3099999 | 5.12 | 217844 |
| 1739317200 | 5.34 | 0 | 0.00 | 5.37 | 5.49 | 5.33 | 201720 |
| 1739230800 | 5.34 | 0.14 | 2.69 | 5.28 | 5.37 | 5.24 | 190562 |
| 1738971600 | 5.2 | -0.09 | -1.70 | 5.3 | 5.325 | 5.1849999 | 371171 |
| 1738885200 | 5.29 | -0.14 | -2.58 | 5.45 | 5.472 | 5.23 | 206022 |
| 1738798800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.455 | 5.3099999 | 191066 |
| 1738712400 | 5.42 | 0.2 | 3.83 | 5.19 | 5.44 | 5.16 | 207396 |
| 1738626000 | 5.22 | -0.12 | -2.25 | 5.35 | 5.39 | 5.21 | 403660 |
| 1738366800 | 5.34 | -0.07 | -1.29 | 5.4 | 5.48 | 5.28 | 403530 |
| 1738280400 | 5.41 | -0.09 | -1.64 | 5.53 | 5.53 | 5.375 | 297263 |
| 1738194000 | 5.5 | 0.1 | 1.85 | 5.4 | 5.53 | 5.25 | 592727 |
| 1738107600 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4349999 | 5.21 | 644821 |
| 1738021200 | 5.36 | -0.13 | -2.37 | 5.5 | 5.5599999 | 5.35 | 365958 |
| 1737762000 | 5.49 | -0.28 | -4.85 | 5.73 | 5.73 | 5.485 | 498126 |
| 1737675600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737589200 | 5.7699999 | -0.03 | -0.52 | 5.74 | 5.83 | 5.72 | 323345 |
| 1737502800 | 5.8 | -0.06 | -1.02 | 5.825 | 5.85 | 5.66 | 260135 |
| 1737157200 | 5.86 | 0.01 | 0.17 | 5.88 | 5.91 | 5.7387 | 315378 |
| 1737070800 | 5.85 | -0.12 | -2.01 | 5.97 | 5.97 | 5.79 | 444942 |
| 1736984400 | 5.97 | -0.51 | -7.87 | 6.25 | 6.35 | 5.815 | 1159462 |
| 1736898000 | 6.48 | -0.05 | -0.77 | 6.48 | 6.55 | 6.39 | 220678 |
| 1736811600 | 6.53 | 0.22 | 3.49 | 6.34 | 6.616 | 6.34 | 250846 |
| 1736552400 | 6.3099999 | 0.06 | 0.96 | 6.364 | 6.4605 | 6.28 | 214258 |
| 1736379600 | 6.25 | -0.01 | -0.16 | 6.25 | 6.29 | 6.16 | 173742 |
| 1736293200 | 6.26 | 0.12 | 1.95 | 6.22 | 6.3201 | 6.16 | 236536 |
| 1736206800 | 6.14 | -0.02 | -0.32 | 6.22 | 6.3099999 | 6.11 | 282382 |
| 1735947600 | 6.16 | 0.06 | 0.98 | 6.15 | 6.24 | 6.1 | 223371 |
| 1735861200 | 6.1 | 0.1 | 1.67 | 6.07 | 6.2 | 6.04 | 367762 |
| 1735688400 | 6 | 0.09 | 1.52 | 5.95 | 6.0599999 | 5.92 | 301975 |
| 1735602000 | 5.91 | 0.19 | 3.32 | 5.765 | 5.9695 | 5.72 | 349976 |
| 1735342800 | 5.72 | 0.01 | 0.18 | 5.72 | 5.7699999 | 5.62 | 389687 |
| 1735256400 | 5.71 | -0.07 | -1.21 | 5.8 | 5.8 | 5.66 | 283551 |
| 1735077840 | 5.78 | 0.07 | 1.23 | 5.78 | 5.815 | 5.665 | 196767 |
| 1734997200 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.65 | 305146 |
| 1734738000 | 5.71 | -0.08 | -1.38 | 5.79 | 5.87 | 5.7 | 433316 |
| 1734651600 | 5.79 | -0.07 | -1.19 | 5.97 | 5.99 | 5.76 | 288774 |
| 1734565200 | 5.86 | -0.26 | -4.25 | 6.16 | 6.18 | 5.84 | 327814 |
| 1734478800 | 6.12 | 0 | 0.00 | 6.081 | 6.12 | 5.955 | 258274 |
| 1734392400 | 6.12 | -0.15 | -2.39 | 6.2032999 | 6.24 | 6.115 | 243379 |
| 1734133200 | 6.2699999 | -0.03 | -0.48 | 6.259 | 6.29 | 6.2 | 173810 |
| 1734046800 | 6.3 | -0.08 | -1.25 | 6.36 | 6.42 | 6.28 | 161219 |
| 1733960400 | 6.38 | 0.08 | 1.27 | 6.3 | 6.3893 | 6.26 | 169737 |
| 1733874000 | 6.3 | -0.06 | -0.94 | 6.37 | 6.44 | 6.28 | 201018 |
| 1733787600 | 6.36 | 0.04 | 0.63 | 6.3998 | 6.55 | 6.34 | 186189 |
| 1733528400 | 6.32 | -0.1 | -1.56 | 6.39 | 6.39 | 6.2 | 274197 |
| 1733442000 | 6.42 | -0.02 | -0.31 | 6.534 | 6.57 | 6.32 | 353708 |
| 1733355600 | 6.44 | -0.24 | -3.59 | 6.665 | 6.665 | 6.375 | 276687 |
| 1733269200 | 6.68 | 0.06 | 0.91 | 6.69 | 6.71 | 6.58 | 184489 |
| 1733182800 | 6.62 | -0.09 | -1.34 | 6.67 | 6.678 | 6.5 | 250525 |
| 1732917840 | 6.71 | 0.04 | 0.60 | 6.788 | 6.788 | 6.68 | 71768 |
| 1732750800 | 6.67 | 0.08 | 1.21 | 6.58 | 6.769 | 6.58 | 126051 |
| 1732664400 | 6.59 | -0.15 | -2.23 | 6.7194 | 6.7199 | 6.55 | 166280 |
| 1732578000 | 6.74 | -0.19 | -2.74 | 6.96 | 6.96 | 6.74 | 189696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
