Amplify Energy Corp. Common Stock (AMPY)

Historical Prices For Amplify Energy Corp. Common Stock (AMPY)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.81	4.88	4.67	4.76	786,090	4.76
10/23/2025	4.62	4.76	4.57	4.75	925,670	4.75
10/22/2025	4.27	4.45	4.22	4.39	1,002,220	4.39
10/21/2025	4.21	4.28	4.13	4.21	668,799	4.21
10/20/2025	4.20	4.33	4.17	4.23	906,156	4.23
10/17/2025	4.55	4.58	4.14	4.20	2,062,915	4.20
10/16/2025	4.72	4.80	4.54	4.61	1,513,126	4.61
10/15/2025	4.50	4.74	4.35	4.65	2,683,201	4.65
10/14/2025	4.42	4.54	4.26	4.38	1,578,970	4.38
10/13/2025	4.76	4.80	4.54	4.60	2,272,124	4.60
10/10/2025	5.10	5.15	4.63	4.70	2,319,972	4.70
10/09/2025	5.19	5.44	5.07	5.20	1,318,561	5.20
10/08/2025	5.14	5.28	5.04	5.17	1,712,730	5.17
10/07/2025	5.05	5.12	4.86	5.10	1,421,264	5.10
10/06/2025	5.19	5.24	4.96	5.10	1,853,332	5.10
10/03/2025	4.92	5.05	4.82	5.02	1,947,178	5.02
10/02/2025	5.22	5.27	4.81	4.85	2,481,664	4.85
10/01/2025	5.13	5.29	5.04	5.23	1,507,393	5.23
9/30/2025	5.40	5.44	5.20	5.25	1,611,691	5.25
9/29/2025	6.00	6.10	5.20	5.49	3,433,870	5.49
9/26/2025	6.55	6.55	5.94	6.07	7,478,378	6.07
9/25/2025	5.38	6.22	5.17	5.84	13,971,772	5.84
9/24/2025	4.74	4.83	4.73	4.80	543,661	4.80
9/23/2025	4.44	4.74	4.40	4.63	673,107	4.63
9/22/2025	4.43	4.45	4.19	4.43	497,297	4.43
9/19/2025	4.44	4.49	4.34	4.47	575,197	4.47
9/18/2025	4.45	4.49	4.27	4.48	523,225	4.48
9/17/2025	4.35	4.49	4.30	4.40	570,828	4.40
9/16/2025	4.02	4.46	3.98	4.38	879,056	4.38
9/15/2025	3.99	4.07	3.91	4.05	251,608	4.05
9/12/2025	3.97	4.08	3.92	3.96	370,931	3.96
9/11/2025	3.92	3.98	3.87	3.98	237,401	3.98
9/10/2025	3.87	3.99	3.83	3.97	292,195	3.97
9/09/2025	3.75	3.99	3.75	3.83	584,800	3.83
9/08/2025	3.87	3.88	3.72	3.73	312,520	3.73
9/05/2025	3.93	4.01	3.80	3.84	230,662	3.84
9/04/2025	3.94	3.99	3.86	3.99	248,152	3.99
9/03/2025	4.12	4.19	3.92	3.93	511,578	3.93
9/02/2025	4.07	4.21	4.00	4.17	341,815	4.17
8/29/2025	4.06	4.12	4.03	4.07	333,633	4.07
8/28/2025	4.10	4.10	3.93	4.07	383,594	4.07
8/27/2025	4.00	4.10	3.96	4.07	346,661	4.07
8/26/2025	4.10	4.13	3.96	3.99	347,759	3.99
8/25/2025	4.11	4.22	4.09	4.14	372,440	4.14
8/22/2025	3.99	4.19	3.98	4.13	462,225	4.13
8/21/2025	3.83	4.00	3.76	3.97	437,941	3.97
8/20/2025	3.80	3.84	3.72	3.83	373,183	3.83
8/19/2025	4.02	4.08	3.76	3.78	616,699	3.78
8/18/2025	4.16	4.18	3.87	4.01	916,514	4.01
8/15/2025	4.06	4.13	3.94	4.13	1,216,687	4.13
8/14/2025	3.87	3.97	3.83	3.95	523,588	3.95
8/13/2025	3.71	3.98	3.71	3.87	946,362	3.87
8/12/2025	3.58	3.73	3.52	3.73	583,530	3.73
8/11/2025	3.61	3.64	3.48	3.52	431,778	3.52
8/08/2025	3.47	3.61	3.41	3.56	637,187	3.56
8/07/2025	3.69	4.02	3.45	3.45	1,301,478	3.45
8/06/2025	3.80	3.86	3.71	3.76	451,307	3.76
8/05/2025	3.67	3.82	3.67	3.80	526,098	3.80
8/04/2025	3.60	3.73	3.60	3.68	385,883	3.68
8/01/2025	3.76	3.76	3.54	3.63	801,959	3.63
7/31/2025	3.66	3.82	3.66	3.80	665,878	3.80
7/30/2025	3.81	3.84	3.65	3.71	836,158	3.71
7/29/2025	3.91	3.92	3.67	3.84	682,949	3.84
7/28/2025	3.82	4.01	3.81	3.93	785,265	3.93
7/25/2025	3.86	3.87	3.73	3.77	488,516	3.77