Get the Stockscreener App
5.135
2.84%
-0.155
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 21, 2025, is $5.135.
- 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 728.09% to $5.135 now.
- The 52-week high stock price for AMPY is $7.10, representing a 38.27% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for AMPY is $2.27, indicating a -55.79% decrease from the current share price, occurred on April 14, 2025.
- The closing price of Amplify Energy Corp (AMPY) stock in the beginning of 2024 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 21, 2025 | $5.27 | $5.03 | $0.24 | 197,154.0 | -2.74% |
| Nov 20, 2025 | $5.60 | $5.25 | $0.3485 | 836,911.0 | -0.19% |
| Nov 19, 2025 | $5.31 | $5.17 | $0.145 | 543,561.0 | -3.64% |
| Nov 18, 2025 | $5.58 | $5.21 | $0.37 | 786,464.0 | +3.97% |
| Nov 17, 2025 | $5.65 | $5.25 | $0.395 | 789,105.0 | -8.32% |
| Nov 14, 2025 | $5.79 | $5.40 | $0.3877 | 1,049,775.0 | +2.49% |
| Nov 13, 2025 | $5.89 | $5.55 | $0.338 | 895,967.0 | -2.60% |
| Nov 12, 2025 | $5.86 | $5.65 | $0.21 | 1,019,835.0 | -1.37% |
| Nov 11, 2025 | $5.89 | $5.64 | $0.2544 | 1,262,621.0 | +2.99% |
| Nov 10, 2025 | $5.72 | $5.16 | $0.56 | 2,259,915.0 | +6.16% |
| Nov 07, 2025 | $5.43 | $4.87 | $0.5599 | 2,732,291.0 | +9.39% |
| Nov 06, 2025 | $5.20 | $4.50 | $0.70 | 2,500,049.0 | +7.22% |
| Nov 05, 2025 | $4.66 | $4.50 | $0.1597 | 1,042,097.0 | +1.56% |
| Nov 04, 2025 | $4.60 | $4.39 | $0.208 | 779,350.0 | -3.85% |
| Nov 03, 2025 | $4.72 | $4.44 | $0.2799 | 617,755.0 | +3.08% |
| Oct 31, 2025 | $4.65 | $4.37 | $0.285 | 785,565.0 | +2.48% |
| Oct 30, 2025 | $4.50 | $4.28 | $0.22 | 695,325.0 | +0.23% |
| Oct 29, 2025 | $4.62 | $4.36 | $0.26 | 1,344,418.0 | +2.08% |
| Oct 28, 2025 | $4.55 | $4.25 | $0.2999 | 1,072,168.0 | -4.63% |
| Oct 27, 2025 | $4.74 | $4.52 | $0.22 | 877,263.0 | -4.62% |
| Oct 24, 2025 | $4.88 | $4.67 | $0.21 | 786,074.0 | +0.21% |
| Oct 23, 2025 | $4.76 | $4.57 | $0.1892 | 919,127.0 | +8.20% |
| Oct 22, 2025 | $4.45 | $4.22 | $0.23 | 999,087.0 | +4.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.89 | $4.39 | $1.50 | 17,312,850.0 | +13.33% |
| Oct, 2025 | $5.44 | $4.13 | $1.31 | 33,666,466.0 | -13.52% |
| Sep, 2025 | $6.55 | $3.72 | $2.83 | 33,706,960.0 | +28.99% |
| Aug, 2025 | $4.22 | $3.41 | $0.81 | 12,347,376.0 | +7.11% |
| Jul, 2025 | $4.06 | $3.10 | $0.955 | 17,736,111.0 | +18.75% |
| Jun, 2025 | $3.90 | $2.94 | $0.9599 | 29,249,661.0 | +11.50% |
| May, 2025 | $3.25 | $2.56 | $0.69 | 14,499,929.0 | +10.38% |
| Apr, 2025 | $3.89 | $2.27 | $1.62 | 28,299,538.0 | -30.48% |
| Mar, 2025 | $4.94 | $3.54 | $1.40 | 11,662,795.0 | -22.89% |
| Feb, 2025 | $5.49 | $4.73 | $0.76 | 5,674,604.0 | -9.18% |
| Jan, 2025 | $6.62 | $5.21 | $1.41 | 7,814,164.0 | -11.00% |
Amplify Energy Corp Stock (AMPY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.75 | $5.62 | $1.13 | 5,278,316.0 | -11.92% |
| Nov, 2024 | $7.23 | $6.50 | $0.7336 | 5,043,523.0 | +1.36% |
| 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% |
0.62%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):