Amplify Energy Corp (AMPY)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.31195335277 | 6.86 | 6.93 | 6.5 | 214207 | 6.64043213 | CS |
| 4 | -0.07 | -1.02339181287 | 6.84 | 7.2336 | 6.4815 | 251844 | 6.74645947 | CS |
| 12 | -0.37 | -5.18207282913 | 7.14 | 7.35 | 6.12 | 282150 | 6.66993381 | CS |
| 26 | 0.35 | 5.45171339564 | 6.42 | 8.15 | 5.705 | 375801 | 6.78846882 | CS |
| 52 | 0.74 | 12.271973466 | 6.03 | 8.15 | 3.56 | 463703 | 6.42045589 | CS |
| 156 | 4.05 | 148.897058824 | 2.72 | 10.38 | 2.72 | 580616 | 6.63089516 | CS |
| 260 | 1.07 | 18.7719298246 | 5.7 | 10.38 | 0.4925 | 748043 | 4.42226314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 6.77 | 0.13 | 1.96 | 6.73 | 6.79 | 6.67 | 246474 |
| 1732146000 | 6.64 | 0.08 | 1.22 | 6.5599999 | 6.65 | 6.5 | 208369 |
| 1732059600 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.69 | 6.5 | 218545 |
| 1731973200 | 6.6 | -0.01 | -0.15 | 6.7 | 6.79 | 6.6 | 216584 |
| 1731714000 | 6.61 | -0.21 | -3.08 | 6.86 | 6.93 | 6.61 | 181061 |
| 1731627600 | 6.82 | 0.2 | 3.02 | 6.73 | 6.88 | 6.62 | 238294 |
| 1731541200 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.535 | 223188 |
| 1731454800 | 6.74 | -0.06 | -0.88 | 6.84 | 6.875 | 6.675 | 233267 |
| 1731368400 | 6.8 | 0.19 | 2.87 | 6.61 | 6.965 | 6.55 | 358339 |
| 1731109200 | 6.61 | -0.26 | -3.78 | 6.87 | 6.87 | 6.6 | 359503 |
| 1731022800 | 6.87 | -0.31 | -4.32 | 6.9 | 7.08 | 6.68 | 490245 |
| 1730936400 | 7.18 | 0.45 | 6.69 | 7.07 | 7.2336 | 6.9011 | 572326 |
| 1730850000 | 6.73 | 0.09 | 1.36 | 6.65 | 6.78 | 6.64 | 220841 |
| 1730763600 | 6.64 | 0.1 | 1.53 | 6.57 | 6.695 | 6.57 | 154382 |
| 1730500800 | 6.54 | -0.08 | -1.21 | 6.73 | 6.77 | 6.5 | 232605 |
| 1730414400 | 6.62 | -0.09 | -1.34 | 6.76 | 6.79 | 6.59 | 211047 |
| 1730328000 | 6.71 | 0.11 | 1.67 | 6.6234 | 6.79 | 6.6234 | 177459 |
| 1730241600 | 6.6 | 0.03 | 0.46 | 6.57 | 6.61 | 6.485 | 128143 |
| 1730155200 | 6.57 | -0.18 | -2.67 | 6.54 | 6.625 | 6.4814999 | 190723 |
| 1729896000 | 6.75 | -0.04 | -0.59 | 6.84 | 6.87 | 6.6685 | 175476 |
| 1729809600 | 6.79 | 0.12 | 1.80 | 6.72 | 6.81 | 6.67 | 234726 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.62 | 6.675 | 6.535 | 261969 |
| 1729636800 | 6.65 | 0.11 | 1.68 | 6.59 | 6.71 | 6.5898 | 247736 |
| 1729550400 | 6.54 | -0.01 | -0.15 | 6.58 | 6.64 | 6.5 | 195460 |
| 1729291200 | 6.55 | -0.14 | -2.09 | 6.66 | 6.66 | 6.494 | 254864 |
| 1729204800 | 6.69 | 0.13 | 1.98 | 6.5599999 | 6.7 | 6.49 | 206560 |
| 1729118400 | 6.5599999 | -0.07 | -1.06 | 6.69 | 6.715 | 6.5599999 | 297236 |
| 1729032000 | 6.63 | -0.28 | -4.05 | 6.69 | 6.74 | 6.55 | 385342 |
| 1728945600 | 6.91 | -0.13 | -1.85 | 7.06 | 7.06 | 6.895 | 172670 |
| 1728686400 | 7.04 | 0.14 | 2.03 | 6.91 | 7.08 | 6.91 | 244800 |
| 1728600000 | 6.9 | -0.02 | -0.29 | 6.94 | 7.03 | 6.83 | 240270 |
| 1728513600 | 6.92 | -0.09 | -1.28 | 6.95 | 6.97 | 6.83 | 176829 |
| 1728427200 | 7.01 | -0.21 | -2.91 | 7.13 | 7.13 | 6.95 | 406876 |
| 1728340800 | 7.22 | 0.13 | 1.83 | 7.1 | 7.35 | 7.08 | 339319 |
| 1728081600 | 7.09 | 0.14 | 2.01 | 6.98 | 7.12 | 6.8799 | 303740 |
| 1727995200 | 6.95 | 0.21 | 3.12 | 6.755 | 6.97 | 6.6799 | 420320 |
| 1727908800 | 6.74 | 0.08 | 1.20 | 6.74 | 6.8 | 6.61 | 219525 |
| 1727822400 | 6.66 | 0.13 | 1.99 | 6.48 | 6.74 | 6.428 | 285342 |
| 1727735520 | 6.53 | 0.12 | 1.87 | 6.36 | 6.545 | 6.35 | 268973 |
| 1727476800 | 6.41 | 0.16 | 2.56 | 6.32 | 6.445 | 6.3002 | 252859 |
| 1727390400 | 6.25 | -0.21 | -3.25 | 6.34 | 6.43 | 6.215 | 425813 |
| 1727304000 | 6.46 | -0.13 | -1.97 | 6.58 | 6.63 | 6.41 | 253333 |
| 1727217600 | 6.59 | -0.07 | -1.05 | 6.77 | 6.77 | 6.59 | 241631 |
| 1727131200 | 6.66 | 0.01 | 0.15 | 6.65 | 6.804 | 6.555 | 210657 |
| 1726872000 | 6.65 | -0.08 | -1.19 | 6.7 | 6.7 | 6.5599999 | 677548 |
| 1726785600 | 6.73 | 0.09 | 1.36 | 6.79 | 6.8 | 6.68 | 174554 |
| 1726699200 | 6.64 | -0.11 | -1.63 | 6.73 | 6.935 | 6.64 | 253338 |
| 1726612800 | 6.75 | 0.25 | 3.85 | 6.53 | 6.775 | 6.53 | 364007 |
| 1726526400 | 6.5 | 0.15 | 2.36 | 6.4 | 6.53 | 6.34 | 189592 |
| 1726267200 | 6.35 | 0.07 | 1.11 | 6.3 | 6.39 | 6.275 | 250661 |
| 1726180800 | 6.28 | 0.01 | 0.16 | 6.2716 | 6.38 | 6.21 | 394723 |
| 1726094400 | 6.2699999 | -0.09 | -1.42 | 6.34 | 6.34 | 6.12 | 356618 |
| 1726008000 | 6.36 | 0.05 | 0.79 | 6.2699999 | 6.37 | 6.17 | 352471 |
| 1725921600 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.48 | 6.2699999 | 276265 |
| 1725662400 | 6.32 | -0.16 | -2.47 | 6.5 | 6.5199999 | 6.23 | 316830 |
| 1725576000 | 6.48 | 0.04 | 0.62 | 6.48 | 6.55 | 6.4349999 | 258279 |
| 1725489600 | 6.44 | -0.26 | -3.88 | 6.7 | 6.755 | 6.43 | 505706 |
| 1725403200 | 6.7 | -0.43 | -6.03 | 6.88 | 6.88 | 6.63 | 487882 |
| 1725057600 | 7.13 | -0.05 | -0.70 | 7.14 | 7.14 | 7.04 | 204664 |
| 1724971200 | 7.18 | 0.12 | 1.70 | 7.08 | 7.2154 | 7.07 | 261873 |
| 1724884800 | 7.06 | 0.01 | 0.14 | 6.96 | 7.065 | 6.92 | 256857 |
| 1724798400 | 7.05 | -0.05 | -0.70 | 7.1 | 7.1 | 6.95 | 285132 |
| 1724712000 | 7.1 | -0.05 | -0.70 | 7.22 | 7.3312 | 7.1 | 298816 |
| 1724452800 | 7.15 | 0.24 | 3.47 | 6.96 | 7.155 | 6.96 | 289507 |
| 1724366400 | 6.91 | -0.09 | -1.29 | 7 | 7.03 | 6.89 | 280091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
