MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMPY — Amplify Energy Corp.
NYSEAmplify Energy Corp.
$4.36
-0.02(-0.46%)
- O
- 4.31
- H
- 4.37
- L
- 4.26
- V
- 355.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.36
Period Return+77.96%
Period High$6.79
Period Low$2.36
Avg Daily Volume945.5K
Total Trading Days365
AMPY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.31 | $4.37 | $4.26 | $4.36 | $-0.02 | -0.46% | 355,726 | $4.33 | $4.26 $4.37 |
| Oct 1, 2026 | $4.22 | $4.41 | $4.19 | $4.38 | +$0.17 | +4.04% | 493,050 | $4.35 | $4.19 $4.41 |
| Sep 30, 2026 | $4.19 | $4.24 | $4.18 | $4.21 | +$0.06 | +1.45% | 728,355 | $4.21 | $4.18 $4.24 |
| Sep 29, 2026 | $4.14 | $4.24 | $4.10 | $4.15 | $-0.04 | -0.95% | 440,385 | $4.17 | $4.10 $4.24 |
| Sep 28, 2026 | $4.37 | $4.37 | $4.18 | $4.19 | $-0.09 | -2.10% | 577,700 | $4.25 | $4.18 $4.37 |
| Sep 25, 2026 | $4.27 | $4.30 | $4.21 | $4.28 | $-0.06 | -1.38% | 460,988 | $4.26 | $4.21 $4.30 |
| Sep 24, 2026 | $4.28 | $4.38 | $4.25 | $4.34 | +$0.11 | +2.60% | 676,660 | $4.33 | $4.25 $4.38 |
| Sep 23, 2026 | $4.28 | $4.31 | $4.21 | $4.23 | +$0.00 | +0.00% | 572,516 | $4.25 | $4.21 $4.31 |
| Sep 22, 2026 | $4.27 | $4.33 | $4.22 | $4.23 | $-0.08 | -1.86% | 364,879 | $4.27 | $4.22 $4.33 |
| Sep 21, 2026 | $4.42 | $4.44 | $4.30 | $4.31 | $-0.19 | -4.22% | 449,299 | $4.34 | $4.30 $4.44 |
| Sep 18, 2026 | $4.55 | $4.59 | $4.45 | $4.50 | $-0.06 | -1.32% | 566,685 | $4.51 | $4.45 $4.59 |
| Sep 17, 2026 | $4.50 | $4.60 | $4.50 | $4.56 | +$0.00 | +0.00% | 357,682 | $4.55 | $4.50 $4.60 |
| Sep 16, 2026 | $4.85 | $4.87 | $4.53 | $4.56 | $-0.37 | -7.51% | 610,687 | $4.65 | $4.53 $4.87 |
| Sep 15, 2026 | $4.81 | $5.01 | $4.80 | $4.93 | +$0.12 | +2.49% | 544,345 | $4.94 | $4.80 $5.01 |
| Sep 14, 2026 | $4.99 | $5.08 | $4.81 | $4.81 | $-0.12 | -2.43% | 774,869 | $4.92 | $4.81 $5.08 |
| Sep 11, 2026 | $4.92 | $5.00 | $4.91 | $4.93 | $-0.03 | -0.60% | 463,897 | $4.94 | $4.91 $5.00 |
| Sep 10, 2026 | $5.00 | $5.06 | $4.91 | $4.96 | +$0.04 | +0.81% | 590,993 | $4.99 | $4.91 $5.06 |
| Sep 9, 2026 | $5.01 | $5.05 | $4.91 | $4.92 | $-0.02 | -0.40% | 618,974 | $4.98 | $4.91 $5.05 |
| Sep 8, 2026 | $4.98 | $5.04 | $4.93 | $4.94 | +$0.04 | +0.82% | 573,633 | $4.96 | $4.93 $5.04 |
| Sep 4, 2026 | $4.83 | $4.92 | $4.78 | $4.90 | +$0.00 | +0.00% | 457,530 | $4.87 | $4.78 $4.92 |
| Sep 3, 2026 | $5.02 | $5.02 | $4.86 | $4.90 | $-0.10 | -2.00% | 450,116 | $4.92 | $4.86 $5.02 |
| Sep 2, 2026 | $4.91 | $5.04 | $4.90 | $5.00 | +$0.01 | +0.20% | 707,981 | $4.98 | $4.90 $5.04 |
| Sep 1, 2026 | $4.96 | $5.01 | $4.88 | $4.99 | +$0.07 | +1.42% | 654,135 | $4.96 | $4.88 $5.01 |
| Aug 31, 2026 | $4.86 | $4.94 | $4.73 | $4.92 | +$0.16 | +3.36% | 750,467 | $4.84 | $4.73 $4.94 |
| Aug 28, 2026 | $4.70 | $4.80 | $4.66 | $4.76 | +$0.05 | +1.06% | 475,849 | $4.74 | $4.66 $4.80 |
| Aug 27, 2026 | $4.56 | $4.75 | $4.51 | $4.71 | +$0.13 | +2.84% | 571,446 | $4.64 | $4.51 $4.75 |
| Aug 26, 2026 | $4.60 | $4.66 | $4.56 | $4.58 | $-0.09 | -1.93% | 439,296 | $4.60 | $4.56 $4.66 |
| Aug 25, 2026 | $4.66 | $4.76 | $4.61 | $4.67 | $-0.11 | -2.30% | 556,359 | $4.69 | $4.61 $4.76 |
| Aug 24, 2026 | $4.81 | $4.93 | $4.73 | $4.78 | $-0.04 | -0.83% | 808,946 | $4.82 | $4.73 $4.93 |
| Aug 21, 2026 | $4.90 | $4.96 | $4.82 | $4.82 | $-0.09 | -1.83% | 861,542 | $4.87 | $4.82 $4.96 |