5 DAY PERFORMANCE
+19.85%
1 MONTH PERFORMANCE
+16.95%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
-10.89%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+22.28%
Amplify Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $4.72 | $4.83 (2.33%) | $5.08 | $4.64 | 5.47 M | $199.43 M |
| 08/12/2026 | $4.45 | $4.39 (-1.35%) | $4.54 | $4.35 | 708.81 K | $181.26 M |
| 08/11/2026 | $4.40 | $4.51 (2.5%) | $4.56 | $4.27 | 1.28 M | $186.21 M |
| 08/10/2026 | $4.09 | $4.16 (1.71%) | $4.21 | $4.05 | 289.20 K | $171.76 M |
| 08/07/2026 | $4.06 | $4.03 (-0.74%) | $4.14 | $4.01 | 278.68 K | $166.39 M |
| 08/06/2026 | $3.92 | $4.08 (4.08%) | $4.13 | $3.88 | 773.44 K | $168.46 M |
| 08/05/2026 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.82 | 524.34 K | $159.63 M |
| 08/04/2026 | $3.95 | $3.98 (0.76%) | $4.09 | $3.91 | 616.21 K | $163.75 M |
| 08/03/2026 | $3.82 | $4.01 (4.97%) | $4.07 | $3.78 | 720.01 K | $164.98 M |
| 07/31/2026 | $3.77 | $3.91 (3.71%) | $3.93 | $3.69 | 390.25 K | $160.87 M |
| 07/30/2026 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.74 | 430.80 K | $154.29 M |
| 07/29/2026 | $3.76 | $3.82 (1.6%) | $3.82 | $3.75 | 475.70 K | $157.17 M |
| 07/28/2026 | $3.81 | $3.67 (-3.67%) | $3.81 | $3.65 | 746.71 K | $150.99 M |
| 07/27/2026 | $3.76 | $3.75 (-0.27%) | $3.85 | $3.69 | 617.20 K | $154.29 M |
| 07/24/2026 | $4.12 | $3.94 (-4.37%) | $4.13 | $3.94 | 566.70 K | $162.10 M |
| 07/23/2026 | $4.19 | $4.13 (-1.43%) | $4.20 | $4.07 | 859.11 K | $169.92 M |
| 07/22/2026 | $4.08 | $4.10 (0.49%) | $4.19 | $4.06 | 526.35 K | $168.69 M |
| 07/21/2026 | $3.99 | $4.03 (1%) | $4.12 | $3.95 | 939.80 K | $165.81 M |
| 07/20/2026 | $3.89 | $3.93 (1.03%) | $3.99 | $3.84 | 546.35 K | $161.69 M |
| 07/17/2026 | $4.05 | $3.94 (-2.72%) | $4.08 | $3.91 | 540.00 K | $162.10 M |
| 07/16/2026 | $4.01 | $3.97 (-1%) | $4.07 | $3.97 | 473.70 K | $163.34 M |
| 07/15/2026 | $4.11 | $4.00 (-2.68%) | $4.15 | $3.95 | 501.51 K | $164.57 M |
| 07/14/2026 | $4.17 | $4.13 (-0.96%) | $4.23 | $4.08 | 562.70 K | $169.92 M |
| 07/13/2026 | $4.03 | $4.13 (2.48%) | $4.21 | $4.02 | 609.70 K | $169.92 M |
| 07/10/2026 | $4.04 | $3.94 (-2.48%) | $4.08 | $3.91 | 602.17 K | $162.10 M |
| 07/09/2026 | $4.03 | $4.07 (0.99%) | $4.09 | $3.99 | 519.93 K | $167.45 M |
| 07/08/2026 | $4.04 | $4.05 (0.25%) | $4.14 | $4.02 | 747.43 K | $166.63 M |
| 07/07/2026 | $3.90 | $3.98 (2.05%) | $4.00 | $3.87 | 980.50 K | $163.75 M |
| 07/06/2026 | $4.00 | $3.86 (-3.5%) | $4.04 | $3.86 | 604.50 K | $158.81 M |
| 07/02/2026 | $3.96 | $4.00 (1.01%) | $4.05 | $3.96 | 423.32 K | $164.57 M |
| 07/01/2026 | $3.97 | $3.96 (-0.25%) | $4.05 | $3.95 | 599.11 K | $162.93 M |
| 06/30/2026 | $4.05 | $3.98 (-1.73%) | $4.12 | $3.97 | 788.17 K | $163.75 M |
| 06/29/2026 | $3.95 | $4.03 (2.03%) | $4.07 | $3.92 | 705.38 K | $165.81 M |
| 06/26/2026 | $3.94 | $3.94 (0%) | $3.97 | $3.89 | 5.27 M | $162.10 M |
| 06/25/2026 | $3.94 | $3.98 (1.02%) | $4.07 | $3.89 | 1.04 M | $163.75 M |
| 06/24/2026 | $4.12 | $3.97 (-3.64%) | $4.13 | $3.86 | 1.31 M | $163.34 M |
| 06/23/2026 | $4.04 | $3.93 (-2.72%) | $4.08 | $3.91 | 825.60 K | $161.69 M |
| 06/22/2026 | $4.10 | $4.04 (-1.46%) | $4.14 | $3.94 | 1.00 M | $166.22 M |
| 06/18/2026 | $4.05 | $4.13 (1.98%) | $4.13 | $3.95 | 645.20 K | $169.92 M |
| 06/17/2026 | $4.08 | $4.07 (-0.25%) | $4.18 | $4.04 | 894.00 K | $167.45 M |
| 06/16/2026 | $4.03 | $4.08 (1.24%) | $4.10 | $4.01 | 626.55 K | $167.86 M |
| 06/15/2026 | $4.11 | $4.12 (0.24%) | $4.20 | $4.08 | 741.90 K | $169.51 M |
| 06/12/2026 | $4.30 | $4.34 (0.93%) | $4.47 | $4.30 | 556.00 K | $178.56 M |
| 06/11/2026 | $4.62 | $4.38 (-5.19%) | $4.66 | $4.34 | 531.61 K | $180.21 M |
| 06/10/2026 | $4.50 | $4.57 (1.56%) | $4.63 | $4.50 | 413.50 K | $188.02 M |
| 06/09/2026 | $4.48 | $4.42 (-1.34%) | $4.50 | $4.36 | 771.00 K | $181.85 M |
| 06/08/2026 | $4.44 | $4.55 (2.48%) | $4.55 | $4.43 | 892.20 K | $187.20 M |
| 06/05/2026 | $4.61 | $4.37 (-5.21%) | $4.63 | $4.37 | 1.04 M | $179.79 M |
| 06/04/2026 | $4.64 | $4.64 (0%) | $4.72 | $4.62 | 452.11 K | $190.90 M |
| 06/03/2026 | $4.84 | $4.69 (-3.1%) | $4.89 | $4.66 | 588.20 K | $192.96 M |
| 06/02/2026 | $4.77 | $4.76 (-0.21%) | $4.84 | $4.71 | 534.50 K | $195.84 M |
| 06/01/2026 | $4.80 | $4.77 (-0.63%) | $4.93 | $4.71 | 883.75 K | $196.25 M |
| 05/29/2026 | $4.64 | $4.63 (-0.22%) | $4.68 | $4.60 | 491.50 K | $190.49 M |
| 05/28/2026 | $4.63 | $4.68 (1.08%) | $4.72 | $4.56 | 665.95 K | $192.55 M |
| 05/27/2026 | $4.61 | $4.55 (-1.3%) | $4.68 | $4.51 | 622.60 K | $187.20 M |
| 05/26/2026 | $4.92 | $4.75 (-3.46%) | $4.96 | $4.66 | 903.00 K | $195.43 M |
| 05/22/2026 | $4.99 | $5.01 (0.4%) | $5.07 | $4.94 | 380.82 K | $206.13 M |
| 05/21/2026 | $5.29 | $5.05 (-4.54%) | $5.29 | $4.99 | 820.00 K | $207.77 M |
| 05/20/2026 | $5.20 | $5.18 (-0.38%) | $5.36 | $5.13 | 613.30 K | $213.12 M |
| 05/19/2026 | $5.32 | $5.19 (-2.44%) | $5.32 | $5.18 | 596.90 K | $213.53 M |
| 05/18/2026 | $5.15 | $5.25 (1.94%) | $5.32 | $5.06 | 539.76 K | $216.00 M |
| 05/15/2026 | $5.18 | $5.23 (0.97%) | $5.31 | $5.15 | 550.70 K | $215.18 M |
| 05/14/2026 | $5.02 | $5.10 (1.59%) | $5.15 | $4.98 | 724.80 K | $209.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
