Amplify Energy Corp. Common Stock (AMPY)
5.3400
-0.0700 (-1.29%)
Amplify Energy Corp is an independent oil and natural gas company focused on the exploration, production, and development of energy resources in the United States
The company specializes in acquiring and managing assets in oil-rich regions, primarily operating in mature basins where it employs advanced technologies and innovative techniques to enhance production and maximize recovery. Amplify Energy is committed to sustainable practices and aims to generate value for its shareholders while minimizing environmental impact. Through strategic investments and operational efficiencies, the company works to optimize its portfolio of upstream energy assets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.40 | 5.48 | 5.28 | 5.34 | 403,530 | 5.34 |
| 1/30/2025 | 5.53 | 5.53 | 5.38 | 5.41 | 297,263 | 5.41 |
| 1/29/2025 | 5.40 | 5.53 | 5.25 | 5.50 | 592,717 | 5.50 |
| 1/28/2025 | 5.38 | 5.43 | 5.21 | 5.40 | 644,829 | 5.40 |
| 1/27/2025 | 5.50 | 5.56 | 5.35 | 5.36 | 367,500 | 5.36 |
| 1/24/2025 | 5.73 | 5.73 | 5.49 | 5.49 | 501,259 | 5.49 |
| 1/23/2025 | 5.80 | 5.80 | 5.60 | 5.71 | 580,094 | 5.71 |
| 1/22/2025 | 5.74 | 5.83 | 5.72 | 5.77 | 335,201 | 5.77 |
| 1/21/2025 | 5.82 | 5.85 | 5.66 | 5.80 | 265,526 | 5.80 |
| 1/17/2025 | 5.88 | 5.91 | 5.74 | 5.86 | 315,378 | 5.86 |
| 1/16/2025 | 5.97 | 5.97 | 5.79 | 5.85 | 444,934 | 5.85 |
| 1/15/2025 | 6.25 | 6.35 | 5.82 | 5.97 | 1,159,457 | 5.97 |
| 1/14/2025 | 6.48 | 6.55 | 6.39 | 6.48 | 220,678 | 6.48 |
| 1/13/2025 | 6.34 | 6.62 | 6.34 | 6.53 | 250,846 | 6.53 |
| 1/10/2025 | 6.36 | 6.46 | 6.27 | 6.31 | 222,585 | 6.31 |
| 1/08/2025 | 6.23 | 6.29 | 6.16 | 6.25 | 175,999 | 6.25 |
| 1/07/2025 | 6.25 | 6.32 | 6.16 | 6.26 | 241,780 | 6.26 |
| 1/06/2025 | 6.22 | 6.31 | 6.11 | 6.14 | 287,819 | 6.14 |
| 1/03/2025 | 6.13 | 6.24 | 6.10 | 6.16 | 224,270 | 6.16 |
| 1/02/2025 | 6.10 | 6.20 | 6.04 | 6.10 | 370,300 | 6.10 |
| 12/31/2024 | 5.91 | 0.00 | 6.00 | 6.00 | 0 | 6.00 |
| 12/30/2024 | 5.74 | 5.97 | 5.72 | 5.91 | 355,436 | 5.91 |
| 12/27/2024 | 5.72 | 5.77 | 5.62 | 5.72 | 391,198 | 5.72 |
| 12/26/2024 | 5.80 | 5.80 | 5.66 | 5.71 | 283,348 | 5.71 |
| 12/24/2024 | 5.78 | 5.82 | 5.67 | 5.78 | 196,767 | 5.78 |
| 12/23/2024 | 5.71 | 5.84 | 5.65 | 5.71 | 306,071 | 5.71 |
| 12/20/2024 | 5.70 | 5.87 | 5.70 | 5.71 | 477,776 | 5.71 |
| 12/19/2024 | 5.99 | 5.99 | 5.76 | 5.79 | 237,570 | 5.79 |
| 12/18/2024 | 6.17 | 6.18 | 5.84 | 5.86 | 329,734 | 5.86 |
| 12/17/2024 | 6.08 | 6.12 | 5.96 | 6.12 | 262,267 | 6.12 |
| 12/16/2024 | 6.25 | 6.25 | 6.12 | 6.12 | 247,253 | 6.12 |
| 12/13/2024 | 6.28 | 6.29 | 6.20 | 6.27 | 176,157 | 6.27 |
| 12/12/2024 | 6.38 | 6.42 | 6.28 | 6.30 | 162,187 | 6.30 |
| 12/11/2024 | 6.32 | 6.39 | 6.26 | 6.38 | 172,479 | 6.38 |
| 12/10/2024 | 6.41 | 6.44 | 6.28 | 6.30 | 201,909 | 6.30 |
| 12/09/2024 | 6.39 | 6.55 | 6.34 | 6.36 | 187,886 | 6.36 |
| 12/06/2024 | 6.39 | 6.39 | 6.20 | 6.32 | 275,348 | 6.32 |
| 12/05/2024 | 6.45 | 6.57 | 6.32 | 6.42 | 355,099 | 6.42 |
| 12/04/2024 | 6.75 | 6.75 | 6.38 | 6.44 | 281,306 | 6.44 |
| 12/03/2024 | 6.70 | 6.71 | 6.58 | 6.68 | 185,414 | 6.68 |
| 12/02/2024 | 6.67 | 6.69 | 6.50 | 6.62 | 251,800 | 6.62 |
| 11/29/2024 | 6.75 | 6.79 | 6.68 | 6.71 | 72,386 | 6.71 |
| 11/27/2024 | 6.58 | 6.77 | 6.58 | 6.67 | 126,192 | 6.67 |
| 11/26/2024 | 6.74 | 6.74 | 6.55 | 6.59 | 167,073 | 6.59 |
| 11/25/2024 | 6.92 | 6.96 | 6.74 | 6.74 | 194,179 | 6.74 |
| 11/22/2024 | 6.74 | 7.10 | 6.74 | 6.93 | 409,068 | 6.93 |
| 11/21/2024 | 6.74 | 6.79 | 6.59 | 6.77 | 248,071 | 6.77 |
| 11/20/2024 | 6.56 | 6.65 | 6.50 | 6.64 | 209,940 | 6.64 |
| 11/19/2024 | 6.58 | 6.69 | 6.50 | 6.56 | 219,761 | 6.56 |
| 11/18/2024 | 6.71 | 6.79 | 6.60 | 6.60 | 218,464 | 6.60 |
| 11/15/2024 | 6.84 | 6.93 | 6.61 | 6.61 | 190,933 | 6.61 |
| 11/14/2024 | 6.67 | 6.88 | 6.62 | 6.82 | 240,897 | 6.82 |
| 11/13/2024 | 6.75 | 6.75 | 6.54 | 6.62 | 224,201 | 6.62 |
| 11/12/2024 | 6.84 | 6.88 | 6.67 | 6.74 | 233,436 | 6.74 |
| 11/11/2024 | 6.61 | 6.96 | 6.55 | 6.80 | 361,819 | 6.80 |
| 11/08/2024 | 6.87 | 6.87 | 6.60 | 6.61 | 359,653 | 6.61 |
| 11/07/2024 | 7.08 | 7.08 | 6.68 | 6.87 | 499,427 | 6.87 |
| 11/06/2024 | 7.06 | 7.23 | 6.90 | 7.18 | 589,556 | 7.18 |
| 11/05/2024 | 6.65 | 6.78 | 6.64 | 6.73 | 224,518 | 6.73 |
| 11/04/2024 | 6.57 | 6.70 | 6.55 | 6.64 | 156,498 | 6.64 |
| 11/01/2024 | 6.73 | 6.77 | 6.50 | 6.54 | 232,736 | 6.54 |