AMPY - Amplify Energy Corp.
5.27
-0.210 -3.985%
Share volume: 1,433,994
Last Updated: 05-12-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.48
-0.21
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.96 | $4.96 | $5.38 | $5.38 | $4.90 | $4.90 | $5.27 | $5.27 | 1,433,994 | $1,433,994.00 |
| 05-11-2026 | $5.45 | $5.45 | $5.59 | $5.59 | $5.41 | $5.41 | $5.48 | $5.48 | 909,791 | $909,791.00 |
| 05-08-2026 | $5.40 | $5.40 | $5.41 | $5.41 | $5.22 | $5.22 | $5.29 | $5.29 | 722,487 | $722,487.00 |
| 05-07-2026 | $5.41 | $5.41 | $5.49 | $5.49 | $5.20 | $5.20 | $5.44 | $5.44 | 966,961 | $966,961.00 |
| 05-06-2026 | $5.86 | $5.86 | $5.88 | $5.88 | $5.53 | $5.53 | $5.54 | $5.54 | 811,704 | $811,704.00 |
| 05-05-2026 | $6.26 | $6.26 | $6.33 | $6.33 | $6.10 | $6.10 | $6.26 | $6.26 | 567,784 | $567,784.00 |
| 05-04-2026 | $6.28 | $6.28 | $6.41 | $6.41 | $6.15 | $6.15 | $6.32 | $6.32 | 621,080 | $621,080.00 |
| 05-01-2026 | $6.36 | $6.36 | $6.36 | $6.36 | $6.06 | $6.06 | $6.21 | $6.21 | 638,982 | $638,982.00 |
| 04-30-2026 | $6.25 | $6.25 | $6.47 | $6.47 | $6.17 | $6.17 | $6.40 | $6.40 | 556,731 | $556,731.00 |
| 04-29-2026 | $6.29 | $6.29 | $6.42 | $6.42 | $6.15 | $6.15 | $6.40 | $6.40 | 606,113 | $606,113.00 |