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)

6.070 +0.230 (+3.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.550 6.550 5.941 6.070 7,478,378 +0.23(+3.94%)
Sep 25, 2025 5.380 6.220 5.170 5.840 13,971,772 +1.04(+21.67%)
Sep 24, 2025 4.740 4.830 4.730 4.800 543,661 +0.17(+3.67%)
Sep 23, 2025 4.440 4.735 4.400 4.630 673,107 +0.20(+4.51%)
Sep 22, 2025 4.430 4.446 4.190 4.430 497,297 -0.04(-0.89%)
Sep 19, 2025 4.440 4.490 4.345 4.470 575,197 -0.01(-0.22%)
Sep 18, 2025 4.450 4.490 4.270 4.480 523,225 +0.08(+1.82%)
Sep 17, 2025 4.350 4.490 4.301 4.400 570,828 +0.02(+0.46%)
Sep 16, 2025 4.020 4.460 3.980 4.380 879,056 +0.33(+8.15%)
Sep 15, 2025 3.990 4.070 3.910 4.050 251,608 +0.09(+2.27%)
Sep 12, 2025 3.970 4.085 3.920 3.960 370,931 -0.02(-0.50%)
Sep 11, 2025 3.920 3.985 3.870 3.980 237,401 +0.01(+0.25%)
Sep 10, 2025 3.870 3.990 3.830 3.970 292,195 +0.14(+3.66%)
Sep 09, 2025 3.750 3.990 3.750 3.830 584,800 +0.10(+2.68%)
Sep 08, 2025 3.870 3.880 3.720 3.730 312,520 -0.11(-2.86%)
Sep 05, 2025 3.930 4.010 3.801 3.840 230,662 -0.15(-3.76%)
Sep 04, 2025 3.940 3.990 3.860 3.990 248,152 +0.06(+1.53%)
Sep 03, 2025 4.120 4.190 3.915 3.930 511,578 -0.24(-5.76%)
Sep 02, 2025 4.070 4.210 4.001 4.170 341,815 +0.10(+2.46%)
Aug 29, 2025 4.060 4.115 4.032 4.070 333,633 +0.00(+0.00%)
Aug 28, 2025 4.100 4.100 3.930 4.070 383,594 +0.00(+0.00%)
Aug 27, 2025 4.000 4.100 3.960 4.070 346,661 +0.08(+2.01%)
Aug 26, 2025 4.100 4.135 3.960 3.990 347,759 -0.15(-3.62%)
Aug 25, 2025 4.110 4.220 4.090 4.140 372,440 +0.01(+0.24%)
Aug 22, 2025 3.990 4.190 3.979 4.130 462,225 +0.16(+4.03%)
Aug 21, 2025 3.830 3.995 3.760 3.970 437,941 +0.14(+3.66%)
Aug 20, 2025 3.800 3.840 3.720 3.830 373,183 +0.05(+1.32%)
Aug 19, 2025 4.020 4.078 3.760 3.780 616,699 -0.23(-5.74%)
Aug 18, 2025 4.160 4.178 3.865 4.010 916,514 -0.12(-2.91%)
Aug 15, 2025 4.060 4.130 3.940 4.130 1,216,687 +0.18(+4.56%)
Aug 14, 2025 3.870 3.970 3.825 3.950 523,588 +0.08(+2.07%)
Aug 13, 2025 3.710 3.975 3.710 3.870 946,362 +0.14(+3.75%)
Aug 12, 2025 3.580 3.735 3.520 3.730 583,530 +0.21(+5.97%)
Aug 11, 2025 3.610 3.640 3.475 3.520 431,778 -0.04(-1.12%)
Aug 08, 2025 3.470 3.610 3.410 3.560 637,187 +0.11(+3.19%)
Aug 07, 2025 3.690 4.020 3.450 3.450 1,301,478 -0.31(-8.24%)
Aug 06, 2025 3.800 3.860 3.705 3.760 451,307 -0.04(-1.05%)
Aug 05, 2025 3.670 3.820 3.670 3.800 526,098 +0.12(+3.26%)
Aug 04, 2025 3.600 3.725 3.595 3.680 385,883 +0.05(+1.38%)
Aug 01, 2025 3.760 3.760 3.540 3.630 801,959 -0.17(-4.47%)
Jul 31, 2025 3.660 3.820 3.660 3.800 665,878 +0.09(+2.43%)
Jul 30, 2025 3.810 3.837 3.655 3.710 836,158 -0.13(-3.39%)
Jul 29, 2025 3.910 3.920 3.670 3.840 682,949 -0.09(-2.29%)
Jul 28, 2025 3.820 4.010 3.815 3.930 785,265 +0.16(+4.24%)
Jul 25, 2025 3.860 3.865 3.730 3.770 488,516 -0.09(-2.33%)
Jul 24, 2025 3.830 3.870 3.695 3.860 761,875 +0.01(+0.26%)
Jul 23, 2025 3.910 3.975 3.771 3.850 768,563 -0.08(-2.04%)
Jul 22, 2025 3.370 4.060 3.370 3.930 2,354,506 +0.60(+18.02%)
Jul 21, 2025 3.270 3.380 3.260 3.330 869,421 +0.07(+2.15%)
Jul 18, 2025 3.380 3.420 3.230 3.260 1,270,624 -0.05(-1.51%)
Jul 17, 2025 3.240 3.360 3.211 3.310 1,010,303 +0.08(+2.48%)
Jul 16, 2025 3.260 3.330 3.175 3.230 715,615 +0.00(+0.00%)
Jul 15, 2025 3.350 3.400 3.225 3.230 522,635 -0.13(-3.87%)
Jul 14, 2025 3.350 3.415 3.315 3.360 610,262 -0.03(-0.88%)
Jul 11, 2025 3.380 3.475 3.320 3.390 537,075 +0.01(+0.30%)
Jul 10, 2025 3.380 3.430 3.300 3.380 701,558 -0.03(-0.88%)
Jul 09, 2025 3.400 3.470 3.340 3.410 461,774 +0.04(+1.19%)
Jul 08, 2025 3.180 3.450 3.140 3.370 802,093 +0.19(+5.97%)
Jul 07, 2025 3.240 3.300 3.120 3.180 665,036 -0.07(-2.15%)
Jul 03, 2025 3.290 3.320 3.230 3.250 396,086 -0.04(-1.22%)
Jul 02, 2025 3.350 3.370 3.125 3.290 1,535,419 +0.01(+0.30%)
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 following
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.