Get the Stockscreener App
4.8686
1.50%
-0.1414
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 May 26, 2026, is $4.8686.
- 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 685.13% to $4.8686 now.
- The 52-week high stock price for AMPY is $6.79, representing a 39.47% increase from the current share price, occurred on March 13, 2026.
- The 52-week low stock price for AMPY is $2.66, indicating a -45.36% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Amplify Energy Corp (AMPY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $4.96 | $4.86 | $0.0949 | 145,664.0 | -2.89% |
| May 22, 2026 | $5.07 | $4.94 | $0.125 | 380,393.0 | -0.79% |
| May 21, 2026 | $5.29 | $4.99 | $0.305 | 819,189.0 | -2.51% |
| May 20, 2026 | $5.36 | $5.12 | $0.235 | 612,706.0 | -0.19% |
| May 19, 2026 | $5.32 | $5.17 | $0.145 | 596,644.0 | -1.14% |
| May 18, 2026 | $5.32 | $5.06 | $0.255 | 539,586.0 | +0.38% |
| May 15, 2026 | $5.31 | $5.15 | $0.16 | 550,688.0 | +2.55% |
| May 14, 2026 | $5.14 | $4.98 | $0.165 | 724,266.0 | +0.00% |
| May 13, 2026 | $5.26 | $5.03 | $0.235 | 1,075,384.0 | -3.23% |
| May 12, 2026 | $5.38 | $4.90 | $0.48 | 1,434,100.0 | -3.83% |
| May 11, 2026 | $5.58 | $5.41 | $0.175 | 909,759.0 | +3.59% |
| May 08, 2026 | $5.41 | $5.22 | $0.194 | 722,051.0 | -2.76% |
| May 07, 2026 | $5.49 | $5.20 | $0.285 | 966,731.0 | -1.81% |
| May 06, 2026 | $5.88 | $5.53 | $0.35 | 811,258.0 | -11.50% |
| May 05, 2026 | $6.33 | $6.10 | $0.225 | 566,609.0 | -0.95% |
| May 04, 2026 | $6.41 | $6.15 | $0.255 | 621,078.0 | +1.77% |
| May 01, 2026 | $6.36 | $6.05 | $0.305 | 638,976.0 | -2.97% |
| Apr 30, 2026 | $6.47 | $6.17 | $0.30 | 556,560.0 | +0.00% |
| Apr 29, 2026 | $6.42 | $6.15 | $0.27 | 602,425.0 | +3.90% |
| Apr 28, 2026 | $6.24 | $6.09 | $0.145 | 457,255.0 | +2.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.41 | $4.86 | $1.54 | 12,115,082.0 | -23.98% |
| Apr, 2026 | $6.47 | $5.06 | $1.41 | 16,581,850.0 | +2.56% |
| Mar, 2026 | $6.79 | $5.10 | $1.69 | 31,046,221.0 | +8.71% |
| Feb, 2026 | $5.91 | $4.71 | $1.20 | 11,076,351.0 | +14.34% |
| Jan, 2026 | $5.14 | $4.35 | $0.79 | 12,330,628.0 | +9.85% |
Amplify Energy Corp Stock (AMPY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.91 | $4.51 | $1.40 | 12,882,715.0 | -15.82% |
| Nov, 2025 | $5.89 | $4.39 | $1.50 | 20,014,644.0 | +21.15% |
| 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% |
1.06%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):