ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Amplify Energy Corp. Common Stock (NY:AMPY)

5.710 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 5.620 5.725 5.530 5.710 503,979 +0.08(+1.42%)
Feb 19, 2026 5.440 5.669 5.440 5.630 715,792 +0.26(+4.84%)
Feb 18, 2026 5.290 5.370 5.230 5.370 522,844 +0.20(+3.87%)
Feb 17, 2026 5.400 5.420 5.100 5.170 430,435 -0.25(-4.61%)
Feb 13, 2026 5.270 5.475 5.210 5.420 358,379 +0.12(+2.26%)
Feb 12, 2026 5.630 5.639 5.180 5.300 574,707 -0.33(-5.86%)
Feb 11, 2026 5.450 5.750 5.450 5.630 750,293 +0.24(+4.45%)
Feb 10, 2026 5.320 5.430 5.160 5.390 384,567 +0.09(+1.70%)
Feb 09, 2026 5.180 5.325 5.151 5.300 370,063 +0.12(+2.32%)
Feb 06, 2026 4.900 5.190 4.900 5.180 541,397 +0.33(+6.80%)
Feb 05, 2026 4.980 4.990 4.710 4.850 684,389 -0.16(-3.19%)
Feb 04, 2026 5.010 5.080 4.900 5.010 790,086 +0.04(+0.80%)
Feb 03, 2026 4.810 5.025 4.740 4.970 832,619 +0.19(+3.97%)
Feb 02, 2026 4.810 4.885 4.750 4.780 477,805 -0.24(-4.78%)
Jan 30, 2026 4.960 5.135 4.890 5.020 912,471 -0.01(-0.20%)
Jan 29, 2026 4.960 5.140 4.875 5.030 798,113 +0.20(+4.14%)
Jan 28, 2026 4.820 4.900 4.730 4.830 579,930 +0.05(+1.05%)
Jan 27, 2026 4.670 4.800 4.645 4.780 339,565 +0.12(+2.58%)
Jan 26, 2026 4.760 4.760 4.590 4.660 370,368 -0.05(-1.06%)
Jan 23, 2026 4.700 4.815 4.672 4.710 512,843 +0.09(+1.95%)
Jan 22, 2026 4.760 4.821 4.565 4.620 465,754 -0.15(-3.14%)
Jan 21, 2026 4.790 4.950 4.700 4.770 547,677 +0.12(+2.58%)
Jan 20, 2026 4.740 4.850 4.650 4.650 635,742 -0.13(-2.72%)
Jan 16, 2026 4.850 4.860 4.740 4.780 531,135 -0.02(-0.42%)
Jan 15, 2026 4.870 4.870 4.715 4.800 654,543 -0.17(-3.42%)
Jan 14, 2026 4.900 5.130 4.880 4.970 781,467 +0.14(+2.90%)
Jan 13, 2026 4.740 4.915 4.730 4.830 538,291 +0.17(+3.65%)
Jan 12, 2026 4.570 4.770 4.510 4.660 493,257 +0.07(+1.53%)
Jan 09, 2026 4.600 4.620 4.510 4.590 493,294 +0.01(+0.22%)
Jan 08, 2026 4.420 4.645 4.420 4.580 889,651 +0.20(+4.57%)
Jan 07, 2026 4.510 4.520 4.362 4.380 754,061 -0.17(-3.74%)
Jan 06, 2026 4.520 4.580 4.420 4.550 507,261 +0.05(+1.11%)
Jan 05, 2026 4.480 4.540 4.350 4.500 1,049,657 -0.13(-2.81%)
Jan 02, 2026 4.580 4.660 4.510 4.630 622,033 +0.06(+1.31%)
Dec 31, 2025 4.610 4.650 4.470 4.570 646,165 -0.06(-1.30%)
Dec 30, 2025 4.650 4.720 4.575 4.630 655,292 -0.01(-0.22%)
Dec 29, 2025 4.580 4.675 4.520 4.640 698,064 +0.08(+1.75%)
Dec 26, 2025 4.690 4.690 4.510 4.560 631,491 -0.15(-3.18%)
Dec 24, 2025 4.810 4.822 4.660 4.710 275,986 -0.10(-2.08%)
Dec 23, 2025 4.810 4.860 4.710 4.810 454,050 +0.02(+0.42%)
Dec 22, 2025 4.810 4.950 4.770 4.790 419,863 +0.04(+0.84%)
Dec 19, 2025 4.630 4.770 4.630 4.750 696,328 +0.16(+3.49%)
Dec 18, 2025 4.700 4.700 4.560 4.590 476,115 -0.10(-2.13%)
Dec 17, 2025 4.670 4.710 4.585 4.690 377,926 +0.10(+2.18%)
Dec 16, 2025 4.610 4.660 4.525 4.590 635,090 -0.12(-2.55%)
Dec 15, 2025 4.880 4.900 4.650 4.710 754,151 -0.14(-2.89%)
Dec 12, 2025 5.070 5.070 4.830 4.850 600,027 -0.18(-3.58%)
Dec 11, 2025 5.120 5.155 4.970 5.030 627,434 -0.17(-3.27%)
Dec 10, 2025 5.350 5.356 5.130 5.200 674,412 -0.16(-2.99%)
Dec 09, 2025 5.230 5.380 5.200 5.360 571,740 +0.14(+2.68%)
Dec 08, 2025 5.490 5.510 5.170 5.220 767,959 -0.34(-6.12%)
Dec 05, 2025 5.660 5.760 5.545 5.560 665,550 -0.11(-1.94%)
Dec 04, 2025 5.720 5.900 5.660 5.670 715,487 -0.12(-2.07%)
Dec 03, 2025 5.710 5.855 5.680 5.790 576,520 +0.15(+2.66%)
Dec 02, 2025 5.800 5.800 5.625 5.640 690,646 -0.15(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.