Free Trial
→ [SHOCKING] Crypto Document Leak… (From Crypto 101 Media) (Ad) Free AMPY Stock Alerts

Amplify Energy (AMPY) Stock Chart & Stock Price History

$7.22
+0.13 (+1.83%)
(As of 10/7/2024 ET)
Compare

Amplify Energy Stock Price Performance

5 Day
Performance
+7.12%
1 Month
Performance
+14.24%
3 Month
Performance
+6.96%
6 Month
Performance
+5.25%
Year-To-Date
Performance
+21.75%
1 Year
Performance
+6.65%
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 Crypto 101 Media
[SHOCKING] Crypto Document Leak…
Imagine if you could go back to 2009 and buy Bitcoin at $0.01. Or jump to 2015 and grab Ethereum at $0.75. We've created the next best thing: It's called "Crypto Revolution," and it's not just a book… it's your potential ticket to financial time travel.
Download your digital copy of "Crypto Revolution" now (limited-time offer).

AMPY Stock Chart for Monday, October, 7, 2024

AMPY Chart by TradingView

Amplify Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/07/2024$7.09$7.22
+1.83%		$7.35$7.08339,607 shs$286.00 million
10/04/2024$6.95$7.09
+2.01%		$7.12$6.88309,408 shs$280.85 million
10/03/2024$6.74$6.95
+3.12%		$6.97$6.68419,469 shs$275.30 million
10/02/2024$6.66$6.74
+1.20%		$6.80$6.61230,268 shs$266.99 million
10/01/2024$6.53$6.66
+1.99%		$6.74$6.43300,232 shs$263.82 million
09/30/2024$6.41$6.53
+1.87%		$6.55$6.34269,675 shs$258.67 million
09/27/2024$6.25$6.41
+2.56%		$6.45$6.30196,818 shs$253.91 million
09/26/2024$6.46$6.25
-3.18%		$6.43$6.22425,806 shs$248.38 million
09/25/2024$6.60$6.46
-2.12%		$6.63$6.41253,233 shs$256.52 million
09/24/2024$6.66$6.60
-0.98%		$6.77$6.59241,631 shs$261.24 million
09/23/2024$6.65$6.66
+0.15%		$6.80$6.56210,647 shs$263.82 million
09/20/2024$6.73$6.65
-1.19%		$6.70$6.56665,552 shs$263.42 million
09/19/2024$6.65$6.73
+1.28%		$6.86$6.69181,499 shs$266.59 million
09/18/2024$6.75$6.65
-1.56%		$6.94$6.64253,438 shs$263.22 million
09/17/2024$6.51$6.75
+3.77%		$6.78$6.50365,688 shs$267.38 million
09/16/2024$6.35$6.51
+2.44%		$6.53$6.34192,143 shs$257.68 million
09/13/2024$6.28$6.35
+1.20%		$6.39$6.28250,639 shs$251.54 million
09/12/2024$6.27$6.28
+0.08%		$6.38$6.22396,633 shs$248.57 million
09/11/2024$6.36$6.27
-1.42%		$6.34$6.12356,618 shs$248.37 million
09/10/2024$6.32$6.36
+0.71%		$6.37$6.17360,485 shs$251.93 million
09/09/2024$6.32$6.32
-0.08%		$6.48$6.30276,265 shs$250.15 million
09/06/2024$6.48$6.32
-2.47%		$6.52$6.23321,234 shs$250.35 million
09/05/2024$6.44$6.48
+0.62%		$6.55$6.44264,701 shs$256.69 million
09/04/2024$6.70$6.44
-3.88%		$6.76$6.43505,500 shs$255.93 million
09/03/2024$7.13$6.70
-6.03%		$6.93$6.63498,268 shs$266.26 million
09/02/2024$7.13$7.13$7.14$7.04204,600 shs$283.35 million
08/30/2024$7.18$7.13
-0.70%		$7.14$7.04204,654 shs$282.43 million
08/29/2024$7.06$7.18
+1.70%		$7.22$7.07261,872 shs$284.41 million
08/28/2024$7.05$7.06
+0.14%		$7.07$6.92256,857 shs$279.66 million
08/27/2024$7.11$7.05
-0.77%		$7.10$6.95285,132 shs$279.27 million
08/26/2024$7.15$7.11
-0.63%		$7.33$7.11298,786 shs$281.44 million
08/23/2024$6.91$7.14
+3.33%		$7.16$6.98289,486 shs$282.83 million
08/22/2024$7.00$6.91
-1.29%		$7.03$6.89280,091 shs$273.72 million
08/21/2024$7.00$7.00$7.06$6.91345,590 shs$277.28 million
08/20/2024$7.16$7.00
-2.23%		$7.17$6.97362,590 shs$277.28 million
08/19/2024$7.22$7.16
-0.83%		$7.35$7.13263,548 shs$283.62 million
08/16/2024$7.23$7.22
-0.07%		$7.29$7.13312,755 shs$286.00 million
08/15/2024$7.10$7.23
+1.83%		$7.34$7.13325,513 shs$286.20 million
08/14/2024$6.99$7.10
+1.50%		$7.10$6.86488,234 shs$281.05 million
08/13/2024$7.09$6.99
-1.41%		$7.08$6.91576,711 shs$276.89 million
U.S. Stock Market Now on Verge of Collapse (Ad)

"Wheels Are Falling Off" The U.S. Stock Market Today, analyst Dan Ferris is back issuing a new warning. He says what's coming next to the U.S. economy could be much worse than anything he's predicted before. And this time, he says, "The trouble is coming straight for Nvidia and the AI market."

Click here to see why.
08/12/2024$7.21$7.09
-1.66%		$7.26$7.01631,243 shs$280.85 million
08/09/2024$7.51$7.20
-4.13%		$7.76$7.16725,936 shs$285.21 million
08/08/2024$6.50$7.51
+15.54%		$7.71$7.051.27 million shs$297.49 million
08/07/2024$6.44$6.50
+0.93%		$6.68$6.43463,236 shs$257.48 million
08/06/2024$6.28$6.44
+2.63%		$6.54$6.18507,102 shs$255.10 million
08/05/2024$6.67$6.28
-5.92%		$6.45$6.02820,979 shs$248.57 million
08/02/2024$7.19$6.67
-7.23%		$7.01$6.63660,569 shs$264.20 million
08/01/2024$7.52$7.19
-4.32%		$7.56$7.08546,447 shs$284.80 million
07/31/2024$7.41$7.52
+1.42%		$7.59$7.36413,715 shs$297.67 million
07/30/2024$7.18$7.41
+3.20%		$7.42$7.20240,869 shs$293.51 million
07/29/2024$7.79$7.18
-7.83%		$7.84$7.13705,005 shs$284.41 million
07/26/2024$7.80$7.80
-0.06%		$7.88$7.65393,027 shs$308.76 million
07/25/2024$7.72$7.80
+1.04%		$8.00$7.69363,896 shs$308.96 million
07/24/2024$7.97$7.72
-3.14%		$8.15$7.72780,791 shs$305.79 million
07/23/2024$7.61$7.97
+4.73%		$8.14$7.571.79 million shs$315.69 million
07/22/2024$7.32$7.61
+3.96%		$7.64$7.29622,891 shs$301.43 million
07/19/2024$7.36$7.33
-0.41%		$7.36$7.19303,566 shs$290.34 million
07/18/2024$7.37$7.36
-0.14%		$7.48$7.28313,455 shs$291.53 million
07/17/2024$7.34$7.37
+0.41%		$7.53$7.29593,331 shs$291.93 million
07/16/2024$7.26$7.34
+1.10%		$7.36$7.17369,033 shs$290.74 million
07/15/2024$7.20$7.26
+0.83%		$7.36$7.14549,905 shs$287.58 million
07/12/2024$7.13$7.20
+0.98%		$7.21$7.06493,326 shs$285.19 million
07/11/2024$6.92$7.13
+3.11%		$7.21$6.93459,175 shs$282.43 million
07/10/2024$6.76$6.92
+2.29%		$6.93$6.68445,136 shs$273.92 million
07/09/2024$6.90$6.76
-2.03%		$6.89$6.70365,160 shs$267.76 million
07/08/2024$6.75$6.90
+2.22%		$6.91$6.71291,351 shs$273.31 million

Related Companies:

This page (NYSE:AMPY) was last updated on 10/7/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Strikes and Economic Unrest: Are You Prepared for What’s Coming?
The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to ...
InvestorPlace | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Notice: Major payout due November 19th - are you on the list?
On Tuesday, November 19, 2024 smart investors will collect their share of a $1.2 billion windfall... It's p...
Behind the Markets | Sponsored
U.S. Stock Market Now on Verge of Collapse
"Wheels Are Falling Off" The U.S. Stock Market Today, analyst Dan Ferris is back issuing a new warning. He ...
Stansberry Research | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored