Amplify Energy (AMPY) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free AMPY Stock Alerts $6.26 -0.01 (-0.16%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Amplify Energy Stock Price Performance5 Day Performance+1.46%1 Month Performance-11.27%3 Month Performance+3.56%6 Month Performance+1.95%Year-To-Date Performance+5.56%1 Year Performance-10.57% Receive AMPY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Amplify Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. AMPY Stock Chart for Thursday, May, 30, 2024 AMPY Chart by TradingView Amplify Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$6.27$6.26-0.16%$6.32$6.22387,532 shs$247.96 million05/29/2024$6.34$6.27-1.10%$6.34$6.20330,047 shs$248.36 million05/28/2024$6.17$6.34+2.76%$6.42$6.20416,702 shs$251.13 million05/27/2024$6.17$6.17$6.23$6.13234,100 shs$244.39 million05/24/2024$6.13$6.18+0.73%$6.22$6.13234,118 shs$244.59 million05/23/2024$6.25$6.13-1.92%$6.39$6.10408,531 shs$242.81 million Get the Latest News and Ratings for AMPY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Amplify Energy and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$6.47$6.25-3.40%$6.42$6.18395,563 shs$247.56 million05/21/2024$6.26$6.47+3.35%$6.47$6.24389,481 shs$256.28 million05/20/2024$6.29$6.26-0.48%$6.34$6.22395,667 shs$247.96 million05/17/2024$6.12$6.29+2.70%$6.29$6.13287,219 shs$248.95 million05/16/2024$6.14$6.12-0.33%$6.18$6.01573,235 shs$242.43 million05/15/2024$6.17$6.14-0.49%$6.23$6.07338,401 shs$243.22 million05/14/2024$6.20$6.17-0.48%$6.26$6.11608,304 shs$244.39 million05/13/2024$6.23$6.20-0.48%$6.37$6.15669,553 shs$245.58 million05/10/2024$6.62$6.23-5.89%$6.72$6.21905,552 shs$246.78 million05/09/2024$7.16$6.62-7.48%$6.89$6.45983,951 shs$262.22 million05/08/2024$7.10$7.16+0.77%$7.16$6.98488,473 shs$283.41 million05/07/2024$7.07$7.10+0.42%$7.15$6.94312,316 shs$281.23 million05/06/2024$7.06$7.07+0.14%$7.20$7.05298,215 shs$280.04 million05/03/2024$7.07$7.06-0.14%$7.17$7.01499,406 shs$279.65 million05/02/2024$6.72$7.07+5.21%$7.25$6.94564,016 shs$280.04 million05/01/2024$7.06$6.72-4.75%$7.13$6.63596,901 shs$266.18 million04/30/2024$7.46$7.06-5.43%$7.39$7.03524,187 shs$279.45 million04/29/2024$7.46$7.46$7.50$7.40259,962 shs$295.49 million04/26/2024$7.29$7.46+2.33%$7.46$7.22322,894 shs$295.49 million04/25/2024$7.33$7.29-0.55%$7.32$7.21294,081 shs$288.76 million04/24/2024$7.38$7.33-0.61%$7.39$7.29370,685 shs$290.34 million04/23/2024$7.50$7.38-1.67%$7.52$7.37467,844 shs$292.12 million04/22/2024$7.20$7.50+4.17%$7.58$7.09852,872 shs$297.08 million04/19/2024$6.77$7.20+6.35%$7.24$6.74826,326 shs$285.19 million04/18/2024$6.81$6.77-0.59%$6.94$6.76383,211 shs$268.16 million04/17/2024$7.12$6.81-4.35%$7.18$6.81500,531 shs$269.74 million04/16/2024$7.04$7.12+1.14%$7.13$6.90388,887 shs$282.04 million04/15/2024$7.09$7.04-0.71%$7.23$7.03526,188 shs$278.85 million04/12/2024$7.17$7.09-1.12%$7.33$7.06419,865 shs$280.84 million04/11/2024$7.10$7.17+1.06%$7.22$7.05348,292 shs$284.02 million04/10/2024$6.97$7.10+1.79%$7.10$6.89373,544 shs$281.03 million04/09/2024$6.98$6.97-0.07%$7.06$6.92437,401 shs$275.11 million04/08/2024$6.86$6.98+1.68%$7.02$6.81577,966 shs$275.30 million04/05/2024$6.85$6.86+0.15%$6.92$6.78325,640 shs$270.76 millionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/04/2024$7.12$6.85-3.79%$7.17$6.78581,096 shs$270.37 million04/03/2024$6.97$7.12+2.23%$7.23$6.91850,728 shs$281.03 million04/02/2024$6.63$6.97+5.05%$6.97$6.62575,510 shs$274.91 million04/01/2024$6.61$6.63+0.30%$6.70$6.55399,788 shs$261.69 million03/29/2024$6.61$6.61$6.69$6.50342,432 shs$260.90 million03/28/2024$6.53$6.61+1.23%$6.69$6.50340,778 shs$260.90 million03/27/2024$6.29$6.53+3.90%$6.55$6.22443,260 shs$257.74 million03/26/2024$6.36$6.29-1.18%$6.42$6.27352,918 shs$248.07 million03/25/2024$6.30$6.36+0.95%$6.50$6.33339,457 shs$251.03 million03/22/2024$6.46$6.30-2.48%$6.49$6.25334,453 shs$248.66 million03/21/2024$6.39$6.46+1.10%$6.50$6.40447,062 shs$254.98 million03/20/2024$6.18$6.39+3.40%$6.44$6.08700,412 shs$252.21 million03/19/2024$6.05$6.18+2.15%$6.24$6.05706,778 shs$243.93 million03/18/2024$6.03$6.05+0.33%$6.21$6.01982,158 shs$238.79 million03/15/2024$6.05$6.04-0.25%$6.17$6.00733,758 shs$238.20 million03/14/2024$6.10$6.05-0.82%$6.14$5.94518,148 shs$238.79 million03/13/2024$5.96$6.10+2.35%$6.14$5.97723,828 shs$240.77 million03/12/2024$5.98$5.96-0.25%$6.01$5.77828,593 shs$235.24 million03/11/2024$5.15$5.98+16.02%$5.98$5.622.87 million shs$235.83 million03/08/2024$6.27$4.49-28.33%$6.41$3.567.59 million shs$175.56 million03/07/2024$6.11$6.27+2.54%$6.47$6.101.09 million shs$244.96 million03/06/2024$6.07$6.11+0.74%$6.17$6.06352,039 shs$238.90 million03/05/2024$6.01$6.07+0.92%$6.18$5.98262,331 shs$237.14 million03/04/2024$6.12$6.01-1.80%$6.16$6.00306,169 shs$234.99 million03/01/2024$6.05$6.13+1.32%$6.20$6.07365,945 shs$239.49 million02/29/2024$6.09$6.05-0.66%$6.15$6.01262,253 shs$236.36 million Related Companies: SOC Stock Price Chart GRNT Stock Price Chart VTS Stock Price Chart DEC Stock Price Chart TXO Stock Price Chart EGY Stock Price Chart REPX Stock Price Chart GPRK Stock Price Chart BRY Stock Price Chart SD Stock Price Chart Receive AMPY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Amplify Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AMPY) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaThe only financial event in 2024 that matters Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Amplify Energy Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.