Free Trial

Amplify Energy (AMPY) Stock Chart & Stock Price History

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free AMPY Stock Alerts
$5.79
-0.05 (-0.86%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Amplify Energy Stock Price Performance

5 Day
Performance
-8.25%
1 Month
Performance
-18.59%
3 Month
Performance
-7.74%
6 Month
Performance
+0.43%
Year-To-Date
Performance
-2.53%
1 Year
Performance
-22.21%
Receive AMPY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amplify Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

AMPY Stock Chart for Saturday, June, 8, 2024

AMPY Chart by TradingView

Amplify Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$5.77$5.84
+1.21%		$5.89$5.76261,187 shs$231.12 million
06/05/2024$5.80$5.77
-0.60%		$5.86$5.74406,334 shs$228.35 million
06/04/2024$5.95$5.80
-2.52%		$5.97$5.71561,932 shs$229.74 million
06/03/2024$6.30$5.95
-5.56%		$6.34$5.93542,759 shs$235.69 million
05/31/2024$6.26$6.30
+0.64%		$6.39$6.25328,956 shs$249.54 million
05/30/2024$6.27$6.26
-0.16%		$6.32$6.22387,532 shs$247.96 million
05/29/2024$6.34$6.27
-1.10%		$6.34$6.20330,047 shs$248.36 million
05/28/2024$6.17$6.34
+2.76%		$6.42$6.20416,702 shs$251.13 million
05/27/2024$6.17$6.17$6.23$6.13234,100 shs$244.39 million
05/24/2024$6.13$6.18
+0.73%		$6.22$6.13234,118 shs$244.59 million
05/23/2024$6.25$6.13
-1.92%		$6.39$6.10408,531 shs$242.81 million
05/22/2024$6.47$6.25
-3.40%		$6.42$6.18395,563 shs$247.56 million
05/21/2024$6.26$6.47
+3.35%		$6.47$6.24389,481 shs$256.28 million
05/20/2024$6.29$6.26
-0.48%		$6.34$6.22395,667 shs$247.96 million
05/17/2024$6.12$6.29
+2.70%		$6.29$6.13287,219 shs$248.95 million
05/16/2024$6.14$6.12
-0.33%		$6.18$6.01573,235 shs$242.43 million
05/15/2024$6.17$6.14
-0.49%		$6.23$6.07338,401 shs$243.22 million
05/14/2024$6.20$6.17
-0.48%		$6.26$6.11608,304 shs$244.39 million
05/13/2024$6.23$6.20
-0.48%		$6.37$6.15669,553 shs$245.58 million
05/10/2024$6.62$6.23
-5.89%		$6.72$6.21905,552 shs$246.78 million
05/09/2024$7.16$6.62
-7.48%		$6.89$6.45983,951 shs$262.22 million
05/08/2024$7.10$7.16
+0.77%		$7.16$6.98488,473 shs$283.41 million
05/07/2024$7.07$7.10
+0.42%		$7.15$6.94312,316 shs$281.23 million
05/06/2024$7.06$7.07
+0.14%		$7.20$7.05298,215 shs$280.04 million
05/03/2024$7.07$7.06
-0.14%		$7.17$7.01499,406 shs$279.65 million
05/02/2024$6.72$7.07
+5.21%		$7.25$6.94564,016 shs$280.04 million
05/01/2024$7.06$6.72
-4.75%		$7.13$6.63596,901 shs$266.18 million
04/30/2024$7.46$7.06
-5.43%		$7.39$7.03524,187 shs$279.45 million
04/29/2024$7.46$7.46$7.50$7.40259,962 shs$295.49 million
04/26/2024$7.29$7.46
+2.33%		$7.46$7.22322,894 shs$295.49 million
04/25/2024$7.33$7.29
-0.55%		$7.32$7.21294,081 shs$288.76 million
04/24/2024$7.38$7.33
-0.61%		$7.39$7.29370,685 shs$290.34 million
04/23/2024$7.50$7.38
-1.67%		$7.52$7.37467,844 shs$292.12 million
04/22/2024$7.20$7.50
+4.17%		$7.58$7.09852,872 shs$297.08 million
04/19/2024$6.77$7.20
+6.35%		$7.24$6.74826,326 shs$285.19 million
04/18/2024$6.81$6.77
-0.59%		$6.94$6.76383,211 shs$268.16 million
04/17/2024$7.12$6.81
-4.35%		$7.18$6.81500,531 shs$269.74 million
04/16/2024$7.04$7.12
+1.14%		$7.13$6.90388,887 shs$282.04 million
04/15/2024$7.09$7.04
-0.71%		$7.23$7.03526,188 shs$278.85 million
04/12/2024$7.17$7.09
-1.12%		$7.33$7.06419,865 shs$280.84 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/11/2024$7.10$7.17
+1.06%		$7.22$7.05348,292 shs$284.02 million
04/10/2024$6.97$7.10
+1.79%		$7.10$6.89373,544 shs$281.03 million
04/09/2024$6.98$6.97
-0.07%		$7.06$6.92437,401 shs$275.11 million
04/08/2024$6.86$6.98
+1.68%		$7.02$6.81577,966 shs$275.30 million
04/05/2024$6.85$6.86
+0.15%		$6.92$6.78325,640 shs$270.76 million
04/04/2024$7.12$6.85
-3.79%		$7.17$6.78581,096 shs$270.37 million
04/03/2024$6.97$7.12
+2.23%		$7.23$6.91850,728 shs$281.03 million
04/02/2024$6.63$6.97
+5.05%		$6.97$6.62575,510 shs$274.91 million
04/01/2024$6.61$6.63
+0.30%		$6.70$6.55399,788 shs$261.69 million
03/29/2024$6.61$6.61$6.69$6.50342,432 shs$260.90 million
03/28/2024$6.53$6.61
+1.23%		$6.69$6.50340,778 shs$260.90 million
03/27/2024$6.29$6.53
+3.90%		$6.55$6.22443,260 shs$257.74 million
03/26/2024$6.36$6.29
-1.18%		$6.42$6.27352,918 shs$248.07 million
03/25/2024$6.30$6.36
+0.95%		$6.50$6.33339,457 shs$251.03 million
03/22/2024$6.46$6.30
-2.48%		$6.49$6.25334,453 shs$248.66 million
03/21/2024$6.39$6.46
+1.10%		$6.50$6.40447,062 shs$254.98 million
03/20/2024$6.18$6.39
+3.40%		$6.44$6.08700,412 shs$252.21 million
03/19/2024$6.05$6.18
+2.15%		$6.24$6.05706,778 shs$243.93 million
03/18/2024$6.03$6.05
+0.33%		$6.21$6.01982,158 shs$238.79 million
03/15/2024$6.05$6.04
-0.25%		$6.17$6.00733,758 shs$238.20 million
03/14/2024$6.10$6.05
-0.82%		$6.14$5.94518,148 shs$238.79 million
03/13/2024$5.96$6.10
+2.35%		$6.14$5.97723,828 shs$240.77 million
03/12/2024$5.98$5.96
-0.25%		$6.01$5.77828,593 shs$235.24 million
03/11/2024$5.15$5.98
+16.02%		$5.98$5.622.87 million shs$235.83 million
03/08/2024$6.27$4.49
-28.33%		$6.41$3.567.59 million shs$175.56 million
03/07/2024$6.11$6.27
+2.54%		$6.47$6.101.09 million shs$244.96 million
03/06/2024$6.07$6.11
+0.74%		$6.17$6.06352,039 shs$238.90 million

Related Companies:
This page (NYSE:AMPY) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored