Get the Stockscreener App
6.67
1.21%
0.08
Amplify Energy Corp Stock (AMPY) Price History
The historical daily chart and data for Amplify Energy Corp stock (AMPY), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $6.67.
- Amplify Energy Corp all-time high stock price is $10.38, occurred on November 01, 2022.
- The lowest Amplify Energy Corp stock price recorded was $0.6201 on November 06, 2020. Since then, Amplify Energy Corp's stock price has risen over 975.63% to $6.67 now.
- The 52-week high stock price for AMPY is $8.15, representing a 22.19% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for AMPY is $3.56, indicating a -46.63% decrease from the current share price, occurred on March 08, 2024.
- The closing price of Amplify Energy Corp (AMPY) stock in the beginning of 2023 was $3.47. The stock closed the year at $8.79, a gain of over 153.31% for the year.
The table below shows more information about AMPY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.77 | $6.58 | $0.189 | 121,849.0 | +1.21% |
| Nov 26, 2024 | $6.74 | $6.55 | $0.19 | 162,967.0 | -2.23% |
| Nov 25, 2024 | $6.96 | $6.74 | $0.2243 | 185,469.0 | -2.74% |
| Nov 22, 2024 | $7.10 | $6.74 | $0.36 | 406,651.0 | +2.36% |
| Nov 21, 2024 | $6.79 | $6.59 | $0.20 | 247,158.0 | +1.96% |
| Nov 20, 2024 | $6.65 | $6.50 | $0.15 | 196,876.0 | +1.22% |
| Nov 19, 2024 | $6.69 | $6.50 | $0.19 | 216,808.0 | -0.61% |
| Nov 18, 2024 | $6.79 | $6.60 | $0.19 | 212,282.0 | -0.15% |
| Nov 15, 2024 | $6.93 | $6.61 | $0.32 | 185,215.0 | -3.08% |
| Nov 14, 2024 | $6.88 | $6.62 | $0.26 | 229,247.0 | +3.02% |
| Nov 13, 2024 | $6.75 | $6.54 | $0.215 | 219,628.0 | -1.78% |
| Nov 12, 2024 | $6.88 | $6.67 | $0.20 | 221,481.0 | -0.88% |
| Nov 11, 2024 | $6.96 | $6.55 | $0.415 | 358,789.0 | +2.87% |
| Nov 08, 2024 | $6.87 | $6.60 | $0.27 | 352,033.0 | -3.78% |
| Nov 07, 2024 | $7.08 | $6.68 | $0.40 | 490,278.0 | -4.32% |
| Nov 06, 2024 | $7.23 | $6.90 | $0.3325 | 578,831.0 | +6.69% |
| Nov 05, 2024 | $6.78 | $6.64 | $0.14 | 221,899.0 | +1.36% |
| Nov 04, 2024 | $6.70 | $6.55 | $0.14 | 148,683.0 | +1.53% |
| Nov 01, 2024 | $6.77 | $6.50 | $0.27 | 220,005.0 | -1.21% |
| Oct 31, 2024 | $6.85 | $6.59 | $0.26 | 207,079.0 | -1.34% |
| Oct 30, 2024 | $6.79 | $6.61 | $0.18 | 174,411.0 | +1.67% |
| Oct 29, 2024 | $6.61 | $6.49 | $0.125 | 127,093.0 | +0.46% |
Amplify Energy Corp Stock (AMPY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amplify Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMPY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amplify Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amplify Energy Corp Stock (AMPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.23 | $6.50 | $0.7336 | 5,097,998.0 | +0.76% |
| Oct, 2024 | $7.35 | $6.43 | $0.922 | 5,820,243.0 | +1.38% |
| Sep, 2024 | $6.93 | $6.12 | $0.815 | 6,331,745.0 | -8.42% |
| Aug, 2024 | $7.76 | $6.02 | $1.74 | 10,102,490.0 | -5.06% |
| Jul, 2024 | $8.15 | $6.64 | $1.51 | 10,757,585.0 | +10.77% |
| Jun, 2024 | $6.84 | $5.71 | $1.13 | 8,145,826.0 | +7.62% |
| May, 2024 | $7.25 | $6.01 | $1.24 | 10,343,799.0 | -10.76% |
| Apr, 2024 | $7.58 | $6.55 | $1.03 | 10,527,550.0 | +6.81% |
| Mar, 2024 | $6.69 | $3.56 | $3.13 | 20,197,853.0 | +9.44% |
| Feb, 2024 | $6.41 | $5.73 | $0.684 | 7,807,851.0 | -1.31% |
| Jan, 2024 | $6.51 | $5.61 | $0.905 | 9,698,571.0 | +3.20% |
Amplify Energy Corp Stock (AMPY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.33 | $5.46 | $0.865 | 10,633,525.0 | -3.42% |
| Nov, 2023 | $7.08 | $5.84 | $1.24 | 9,137,985.0 | -11.65% |
| Oct, 2023 | $7.46 | $6.45 | $1.01 | 9,856,367.0 | -5.44% |
| Sep, 2023 | $7.58 | $6.59 | $0.9899 | 12,036,555.0 | +12.39% |
| Aug, 2023 | $8.21 | $6.10 | $2.11 | 17,014,534.0 | -10.90% |
| Jul, 2023 | $7.39 | $6.39 | $0.9987 | 8,739,434.0 | +8.42% |
| Jun, 2023 | $7.50 | $6.29 | $1.21 | 10,207,480.0 | -0.44% |
| May, 2023 | $7.54 | $6.44 | $1.10 | 9,600,042.0 | -1.59% |
| Apr, 2023 | $7.66 | $6.72 | $0.9387 | 7,852,700.0 | +0.58% |
| Mar, 2023 | $10.23 | $5.97 | $4.26 | 22,875,080.0 | -18.02% |
| Feb, 2023 | $8.90 | $7.76 | $1.14 | 8,741,319.0 | -3.23% |
| Jan, 2023 | $9.36 | $7.70 | $1.66 | 7,337,188.0 | -1.48% |
Amplify Energy Corp Stock (AMPY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.94 | $6.73 | $2.21 | 9,330,417.0 | +6.16% |
| Nov, 2022 | $10.38 | $7.68 | $2.70 | 9,438,098.0 | -16.28% |
| Oct, 2022 | $10.05 | $7.05 | $3.00 | 12,346,210.0 | +50.53% |
| Sep, 2022 | $8.37 | $5.62 | $2.75 | 10,774,269.0 | -11.81% |
| Aug, 2022 | $8.29 | $5.76 | $2.53 | 13,078,699.0 | +8.76% |
| Jul, 2022 | $7.11 | $5.49 | $1.62 | 12,473,499.0 | +4.74% |
| Jun, 2022 | $9.86 | $6.46 | $3.40 | 23,890,254.0 | -26.43% |
| May, 2022 | $9.64 | $5.90 | $3.74 | 19,799,944.0 | +33.08% |
| Apr, 2022 | $7.43 | $5.47 | $1.96 | 16,192,844.0 | +21.45% |
| Mar, 2022 | $6.67 | $4.79 | $1.88 | 25,436,293.0 | +13.40% |
| Feb, 2022 | $4.94 | $3.67 | $1.27 | 12,956,185.0 | +30.03% |
| Jan, 2022 | $4.13 | $3.10 | $1.03 | 13,356,913.0 | +19.94% |
0.14%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):