Amplify Energy

AMPY
🏛️ usa →
6.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.55 6.55 6.49 6.49 986.0K
09:31 6.49 6.51 6.17 6.26 168.2K
09:32 6.33 6.33 6.21 6.29 110.6K
09:33 6.27 6.47 6.27 6.40 135.2K
09:34 6.36 6.40 6.30 6.30 98.6K
09:35 6.32 6.52 6.32 6.47 116.3K
09:36 6.46 6.47 6.35 6.39 143.1K
09:37 6.40 6.40 6.25 6.25 78.5K
09:38 6.23 6.26 6.18 6.19 91.2K
09:39 6.18 6.20 6.11 6.13 67.2K
09:40 6.14 6.15 6.05 6.08 94.6K
09:41 6.08 6.19 6.08 6.19 67.9K
09:42 6.24 6.37 6.21 6.35 134.6K
09:43 6.36 6.36 6.26 6.26 28.5K
09:44 6.26 6.30 6.26 6.27 29.2K
09:45 6.28 6.30 6.24 6.26 50.8K
09:46 6.25 6.31 6.25 6.30 33.2K
09:47 6.29 6.31 6.22 6.28 43.9K
09:48 6.31 6.43 6.29 6.41 45.2K
09:49 6.43 6.47 6.42 6.44 51.1K
09:50 6.42 6.43 6.33 6.36 48.3K
09:51 6.36 6.39 6.34 6.39 25.0K
09:52 6.39 6.39 6.30 6.34 33.6K
09:53 6.31 6.35 6.27 6.35 53.3K
09:54 6.37 6.40 6.36 6.40 33.6K
09:55 6.39 6.48 6.39 6.48 37.5K
09:56 6.46 6.48 6.42 6.47 40.1K
09:57 6.48 6.49 6.38 6.38 80.2K
09:58 6.38 6.39 6.33 6.33 22.5K
09:59 6.30 6.38 6.30 6.36 19.4K
10:00 6.38 6.38 6.33 6.35 35.1K
10:01 6.35 6.37 6.34 6.36 23.2K
10:02 6.37 6.40 6.28 6.28 42.3K
10:03 6.29 6.30 6.24 6.26 38.8K
10:04 6.25 6.30 6.25 6.30 35.2K
10:05 6.31 6.31 6.28 6.30 12.5K
10:06 6.26 6.28 6.23 6.28 16.8K
10:07 6.27 6.30 6.27 6.29 19.8K
10:08 6.31 6.33 6.30 6.33 11.6K
10:09 6.32 6.32 6.26 6.26 22.3K
10:10 6.26 6.27 6.19 6.22 42.2K
10:11 6.23 6.29 6.21 6.29 8.0K
10:12 6.30 6.32 6.30 6.30 27.2K
10:13 6.28 6.29 6.27 6.29 20.6K
10:14 6.27 6.28 6.26 6.26 18.6K
10:15 6.27 6.28 6.26 6.28 5.6K
10:16 6.29 6.29 6.28 6.28 2.5K
10:17 6.29 6.36 6.29 6.34 70.0K
10:18 6.35 6.36 6.28 6.29 38.1K
10:19 6.28 6.29 6.26 6.29 14.4K
10:20 6.26 6.36 6.25 6.36 40.2K
10:21 6.35 6.36 6.33 6.36 10.7K
10:22 6.36 6.36 6.34 6.36 16.5K
10:23 6.36 6.36 6.30 6.33 19.5K
10:24 6.36 6.36 6.32 6.32 73.0K
10:25 6.33 6.33 6.30 6.31 13.9K
10:26 6.31 6.31 6.29 6.29 23.9K
10:27 6.27 6.29 6.26 6.29 24.3K
10:28 6.29 6.31 6.29 6.31 17.6K
10:29 6.30 6.32 6.29 6.29 20.4K
10:30 6.29 6.30 6.27 6.27 20.5K
10:31 6.27 6.27 6.20 6.23 42.1K
10:32 6.23 6.24 6.20 6.24 64.0K
10:33 6.25 6.25 6.22 6.23 5.3K
10:34 6.23 6.23 6.21 6.23 36.0K
10:35 6.23 6.23 6.18 6.19 88.6K
10:36 6.18 6.19 6.16 6.16 30.2K
10:37 6.17 6.17 6.15 6.16 29.7K
10:38 6.17 6.19 6.16 6.19 12.9K
10:39 6.19 6.24 6.19 6.24 22.6K
10:40 6.23 6.23 6.22 6.22 12.9K
10:41 6.23 6.23 6.19 6.19 16.0K
10:42 6.18 6.20 6.18 6.19 6.7K
10:43 6.21 6.22 6.21 6.22 4.4K
10:44 6.22 6.22 6.21 6.22 10.2K
10:45 6.24 6.24 6.22 6.22 13.7K
10:46 6.22 6.22 6.21 6.22 5.6K
10:47 6.22 6.24 6.21 6.22 17.2K
10:48 6.22 6.22 6.17 6.17 11.8K
10:49 6.19 6.19 6.18 6.18 12.9K
10:50 6.18 6.18 6.17 6.17 12.0K
10:51 6.17 6.17 6.12 6.12 52.3K
10:52 6.12 6.16 6.12 6.16 26.6K
10:53 6.15 6.15 6.14 6.14 23.7K
10:54 6.15 6.15 6.14 6.15 8.5K
10:55 6.17 6.17 6.13 6.13 27.1K
10:56 6.15 6.15 6.13 6.14 6.5K
10:57 6.14 6.15 6.14 6.15 7.0K
10:58 6.18 6.18 6.16 6.16 24.9K
10:59 6.16 6.17 6.16 6.17 6.4K
11:00 6.17 6.18 6.17 6.17 5.1K
11:01 6.17 6.17 6.17 6.17 3.3K
11:02 6.17 6.17 6.16 6.16 6.0K
11:03 6.15 6.15 6.13 6.13 9.7K
11:04 6.13 6.17 6.13 6.17 16.6K
11:05 6.16 6.16 6.14 6.14 4.0K
11:06 6.14 6.16 6.14 6.16 9.2K
11:07 6.16 6.18 6.16 6.18 5.4K
11:08 6.18 6.18 6.17 6.18 2.3K
11:09 6.18 6.19 6.16 6.17 15.4K
11:10 6.16 6.16 6.16 6.16 7.6K
11:11 6.19 6.21 6.19 6.21 24.8K
11:12 6.22 6.22 6.19 6.19 8.9K
11:13 6.19 6.20 6.19 6.20 1.7K
11:14 6.20 6.22 6.20 6.22 11.4K
11:15 6.22 6.22 6.21 6.22 6.5K
11:16 6.22 6.22 6.20 6.22 14.2K
11:17 6.22 6.25 6.22 6.25 3.7K
11:18 6.25 6.27 6.25 6.27 19.1K
11:19 6.27 6.28 6.25 6.27 15.3K
11:20 6.27 6.28 6.27 6.28 3.3K
11:21 6.27 6.29 6.27 6.29 18.5K
11:22 6.29 6.29 6.28 6.29 15.9K
11:23 6.31 6.31 6.30 6.30 14.3K
11:24 6.30 6.31 6.30 6.31 2.3K
11:25 6.31 6.32 6.29 6.29 16.1K
11:26 6.30 6.30 6.28 6.28 5.3K
11:27 6.28 6.30 6.28 6.30 8.0K
11:28 6.30 6.30 6.28 6.29 16.5K
11:29 6.28 6.30 6.28 6.30 17.3K
11:30 6.31 6.33 6.31 6.31 39.0K
11:31 6.30 6.30 6.29 6.30 17.0K
11:32 6.30 6.32 6.30 6.32 6.7K
11:33 6.33 6.33 6.32 6.33 7.0K
11:34 6.34 6.34 6.34 6.34 5.8K
11:35 6.34 6.37 6.34 6.37 42.7K
11:36 6.37 6.37 6.36 6.37 5.2K
11:37 6.37 6.37 6.36 6.36 27.3K
11:38 6.35 6.35 6.31 6.32 32.1K
11:39 6.32 6.35 6.32 6.35 7.4K
11:40 6.35 6.35 6.34 6.35 3.6K
11:41 6.35 6.35 6.32 6.32 7.8K
11:42 6.32 6.32 6.31 6.32 2.7K
11:43 6.33 6.35 6.33 6.35 4.8K
11:44 6.33 6.34 6.32 6.32 9.4K
11:45 6.33 6.33 6.31 6.31 8.3K
11:46 6.32 6.32 6.31 6.31 4.6K
11:47 6.30 6.31 6.30 6.30 2.8K
11:48 6.31 6.32 6.31 6.32 4.8K
11:49 6.32 6.32 6.30 6.30 4.0K
11:50 6.27 6.28 6.26 6.28 8.3K
11:51 6.28 6.28 6.26 6.26 13.8K
11:52 6.27 6.27 6.26 6.26 3.5K
11:53 6.25 6.27 6.25 6.27 6.3K
11:54 6.26 6.28 6.26 6.27 4.8K
11:55 6.27 6.27 6.26 6.26 3.9K
11:56 6.25 6.27 6.25 6.27 13.7K
11:57 6.28 6.28 6.28 6.28 4.9K
11:58 6.28 6.29 6.28 6.29 5.7K
11:59 6.28 6.28 6.26 6.27 2.6K
12:00 6.27 6.27 6.27 6.27 4.3K
12:01 6.29 6.29 6.29 6.29 4.3K
12:02 6.29 6.29 6.29 6.29 3.7K
12:03 6.29 6.34 6.29 6.33 20.5K
12:04 6.34 6.34 6.31 6.33 22.7K
12:05 6.33 6.33 6.32 6.33 13.8K
12:06 6.34 6.35 6.34 6.34 13.3K
12:07 6.34 6.34 6.32 6.33 17.6K
12:08 6.33 6.33 6.32 6.33 3.1K
12:09 6.33 6.33 6.32 6.32 5.1K
12:10 6.32 6.32 6.31 6.32 7.0K
12:11 6.33 6.35 6.33 6.33 27.8K
12:12 6.33 6.34 6.33 6.33 4.4K
12:13 6.32 6.32 6.32 6.32 2.7K
12:14 6.32 6.32 6.29 6.29 10.0K
12:15 6.29 6.29 6.29 6.29 0.9K
12:16 6.28 6.28 6.28 6.28 3.2K
12:17 6.27 6.27 6.26 6.27 4.5K
12:18 6.27 6.27 6.25 6.25 10.8K
12:19 6.25 6.26 6.24 6.26 20.3K
12:20 6.27 6.28 6.26 6.26 8.3K
12:21 6.26 6.27 6.26 6.26 2.0K
12:22 6.26 6.26 6.25 6.25 5.4K
12:23 6.26 6.26 6.22 6.23 9.3K
12:25 6.25 6.25 6.24 6.24 4.9K
12:26 6.22 6.25 6.22 6.25 8.1K
12:27 6.26 6.26 6.25 6.25 5.4K
12:28 6.25 6.25 6.25 6.25 3.7K
12:29 6.24 6.24 6.22 6.22 10.6K
12:30 6.22 6.24 6.22 6.24 3.1K
12:31 6.23 6.23 6.22 6.22 9.7K
12:32 6.23 6.23 6.22 6.23 2.8K
12:33 6.23 6.24 6.23 6.24 2.0K
12:34 6.24 6.24 6.23 6.24 1.1K
12:35 6.18 6.20 6.18 6.20 24.3K
12:36 6.19 6.20 6.19 6.20 1.8K
12:37 6.19 6.19 6.18 6.18 8.8K
12:38 6.19 6.20 6.18 6.20 14.3K
12:39 6.20 6.20 6.19 6.19 5.6K
12:40 6.18 6.18 6.18 6.18 2.2K
12:41 6.18 6.18 6.15 6.16 11.9K
12:42 6.16 6.16 6.15 6.15 7.6K
12:43 6.15 6.16 6.14 6.14 33.3K
12:44 6.14 6.14 6.11 6.12 22.6K
12:45 6.12 6.12 6.10 6.12 44.0K
12:46 6.12 6.12 6.11 6.11 4.6K
12:47 6.11 6.11 6.09 6.09 22.5K
12:48 6.10 6.11 6.10 6.11 9.6K
12:49 6.11 6.14 6.11 6.14 26.9K
12:50 6.15 6.16 6.15 6.16 13.9K
12:51 6.16 6.16 6.15 6.15 6.2K
12:52 6.15 6.15 6.12 6.12 7.8K
12:53 6.12 6.12 6.09 6.09 29.3K
12:54 6.11 6.11 6.09 6.10 4.4K
12:55 6.09 6.10 6.07 6.07 39.5K
12:56 6.07 6.08 6.07 6.08 4.6K
12:57 6.09 6.12 6.09 6.12 28.2K
12:58 6.12 6.13 6.12 6.13 2.8K
12:59 6.13 6.14 6.13 6.14 21.4K
13:00 6.14 6.15 6.14 6.15 4.4K
13:01 6.15 6.15 6.13 6.13 19.4K
13:02 6.13 6.13 6.13 6.13 4.9K
13:03 6.13 6.14 6.13 6.14 2.5K
13:04 6.13 6.14 6.13 6.13 2.7K
13:05 6.14 6.14 6.14 6.14 9.6K
13:06 6.13 6.13 6.13 6.13 0.5K
13:07 6.13 6.13 6.13 6.13 3.7K
13:08 6.14 6.14 6.13 6.13 10.7K
13:09 6.13 6.13 6.13 6.13 7.2K
13:10 6.13 6.14 6.13 6.13 16.3K
13:11 6.11 6.12 6.11 6.12 4.2K
13:12 6.12 6.12 6.12 6.12 0.7K
13:13 6.12 6.14 6.12 6.14 19.3K
13:14 6.15 6.17 6.15 6.17 3.0K
13:15 6.17 6.17 6.16 6.16 1.4K
13:16 6.17 6.17 6.17 6.17 4.7K
13:17 6.17 6.17 6.17 6.17 0.7K
13:18 6.16 6.16 6.16 6.16 5.2K
13:19 6.15 6.15 6.14 6.15 2.2K
13:20 6.14 6.16 6.14 6.16 7.4K
13:21 6.16 6.17 6.16 6.17 19.7K
13:22 6.17 6.17 6.17 6.17 5.7K
13:23 6.17 6.18 6.17 6.18 0.5K
13:24 6.17 6.17 6.17 6.17 8.0K
13:25 6.17 6.17 6.16 6.17 5.2K
13:26 6.16 6.17 6.16 6.17 9.8K
13:27 6.18 6.18 6.16 6.16 14.7K
13:28 6.16 6.17 6.16 6.17 9.7K
13:29 6.17 6.17 6.17 6.17 0.4K
13:30 6.17 6.17 6.17 6.17 0.3K
13:31 6.17 6.17 6.15 6.15 6.9K
13:32 6.15 6.15 6.15 6.15 1.4K
13:34 6.15 6.15 6.15 6.15 2.9K
13:35 6.15 6.17 6.15 6.16 4.4K
13:36 6.15 6.15 6.15 6.15 2.3K
13:37 6.16 6.16 6.15 6.15 2.4K
13:38 6.17 6.19 6.17 6.19 25.9K
13:39 6.19 6.19 6.19 6.19 5.1K
13:42 6.19 6.19 6.19 6.19 0.6K
13:43 6.18 6.20 6.18 6.19 2.3K
13:44 6.19 6.19 6.17 6.17 5.4K
13:45 6.18 6.18 6.18 6.18 1.2K
13:46 6.17 6.19 6.17 6.19 11.8K
13:47 6.19 6.19 6.18 6.18 1.9K
13:48 6.17 6.20 6.17 6.20 24.9K
13:49 6.19 6.19 6.17 6.18 5.4K
13:50 6.18 6.18 6.17 6.17 6.8K
13:51 6.19 6.19 6.17 6.19 24.6K
13:52 6.19 6.19 6.19 6.19 0.1K
13:53 6.18 6.20 6.18 6.20 8.1K
13:54 6.19 6.19 6.18 6.18 3.7K
13:55 6.18 6.18 6.18 6.18 6.7K
13:56 6.18 6.18 6.18 6.18 1.7K
13:57 6.18 6.18 6.18 6.18 2.7K
13:58 6.18 6.18 6.16 6.17 10.6K
13:59 6.16 6.18 6.16 6.18 1.8K
14:00 6.18 6.18 6.17 6.17 7.3K
14:01 6.17 6.17 6.16 6.16 2.4K
14:02 6.17 6.17 6.17 6.17 2.1K
14:03 6.16 6.17 6.16 6.17 2.1K
14:04 6.18 6.18 6.18 6.18 5.4K
14:05 6.18 6.18 6.17 6.18 5.7K
14:06 6.18 6.18 6.17 6.17 2.3K
14:07 6.17 6.17 6.16 6.16 8.2K
14:08 6.17 6.17 6.17 6.17 1.0K
14:09 6.17 6.17 6.17 6.17 3.6K
14:10 6.17 6.17 6.16 6.16 5.9K
14:11 6.16 6.16 6.15 6.15 1.4K
14:12 6.15 6.16 6.15 6.16 3.5K
14:13 6.15 6.15 6.15 6.15 10.8K
14:14 6.15 6.15 6.15 6.15 13.5K
14:15 6.15 6.18 6.15 6.18 6.5K
14:16 6.18 6.18 6.17 6.17 8.5K
14:17 6.17 6.18 6.17 6.18 2.6K
14:18 6.18 6.18 6.17 6.17 2.1K
14:19 6.17 6.17 6.17 6.17 1.0K
14:21 6.15 6.15 6.15 6.15 2.3K
14:22 6.17 6.17 6.17 6.17 0.7K
14:23 6.17 6.17 6.17 6.17 0.4K
14:24 6.17 6.17 6.17 6.17 2.8K
14:25 6.17 6.17 6.17 6.17 3.1K
14:26 6.16 6.19 6.16 6.19 23.7K
14:27 6.18 6.18 6.18 6.18 2.7K
14:28 6.19 6.19 6.19 6.19 4.9K
14:29 6.19 6.20 6.19 6.19 2.2K
14:30 6.20 6.20 6.20 6.20 1.9K
14:31 6.19 6.19 6.18 6.19 9.5K
14:32 6.18 6.19 6.18 6.19 2.0K
14:33 6.19 6.19 6.18 6.18 5.6K
14:34 6.18 6.18 6.15 6.18 26.5K
14:35 6.19 6.19 6.16 6.16 4.6K
14:36 6.17 6.17 6.16 6.17 2.7K
14:37 6.17 6.17 6.16 6.16 2.8K
14:38 6.17 6.17 6.16 6.16 4.0K
14:39 6.16 6.16 6.16 6.16 1.6K
14:40 6.16 6.16 6.16 6.16 2.5K
14:41 6.15 6.16 6.14 6.16 10.7K
14:42 6.15 6.17 6.15 6.17 17.3K
14:43 6.17 6.17 6.16 6.16 1.4K
14:44 6.17 6.17 6.16 6.17 2.3K
14:45 6.17 6.17 6.15 6.15 7.0K
14:46 6.14 6.14 6.14 6.14 4.5K
14:47 6.12 6.13 6.12 6.13 1.4K
14:48 6.13 6.14 6.13 6.14 4.8K
14:49 6.14 6.15 6.14 6.15 5.2K
14:50 6.15 6.15 6.13 6.13 7.6K
14:51 6.13 6.13 6.12 6.13 11.6K
14:52 6.14 6.14 6.14 6.14 2.3K
14:53 6.13 6.15 6.13 6.15 11.1K
14:54 6.14 6.14 6.14 6.14 2.3K
14:55 6.14 6.14 6.14 6.14 3.1K
14:56 6.14 6.14 6.13 6.14 2.5K
14:57 6.14 6.14 6.13 6.13 1.6K
14:58 6.13 6.13 6.13 6.13 13.3K
14:59 6.14 6.14 6.13 6.13 2.8K
15:00 6.13 6.13 6.12 6.12 6.3K
15:01 6.12 6.13 6.08 6.10 48.6K
15:02 6.09 6.09 6.08 6.08 4.2K
15:03 6.08 6.10 6.08 6.10 9.4K
15:04 6.11 6.11 6.10 6.10 11.2K
15:05 6.11 6.11 6.10 6.10 5.4K
15:06 6.10 6.12 6.10 6.12 1.9K
15:07 6.11 6.11 6.11 6.11 5.1K
15:08 6.11 6.11 6.11 6.11 1.9K
15:09 6.11 6.11 6.10 6.11 3.5K
15:10 6.11 6.11 6.11 6.11 3.0K
15:11 6.10 6.11 6.10 6.10 2.7K
15:12 6.10 6.11 6.09 6.09 20.5K
15:13 6.09 6.09 6.08 6.08 13.4K
15:14 6.08 6.08 6.08 6.08 9.8K
15:15 6.10 6.10 6.09 6.09 10.3K
15:16 6.08 6.08 6.08 6.08 1.8K
15:17 6.08 6.09 6.08 6.08 9.7K
15:18 6.09 6.09 6.09 6.09 4.5K
15:19 6.09 6.09 6.09 6.09 1.6K
15:21 6.09 6.09 6.08 6.08 4.6K
15:22 6.07 6.07 6.07 6.07 4.2K
15:23 6.07 6.07 6.06 6.07 2.6K
15:24 6.07 6.07 6.06 6.07 2.4K
15:25 6.06 6.06 6.06 6.06 9.2K
15:26 6.06 6.06 6.05 6.06 19.5K
15:27 6.06 6.06 6.04 6.04 21.1K
15:28 6.05 6.06 6.05 6.06 4.7K
15:29 6.06 6.06 6.06 6.06 10.1K
15:30 6.06 6.06 6.05 6.06 12.9K
15:31 6.06 6.06 6.05 6.05 1.9K
15:32 6.06 6.06 6.05 6.05 6.0K
15:33 6.08 6.09 6.08 6.09 12.1K
15:34 6.09 6.09 6.09 6.09 0.5K
15:35 6.09 6.09 6.08 6.09 2.1K
15:36 6.08 6.09 6.08 6.09 2.2K
15:37 6.08 6.08 6.06 6.06 20.8K
15:38 6.07 6.07 6.05 6.06 7.9K
15:39 6.06 6.06 6.05 6.05 13.0K
15:40 6.04 6.04 6.04 6.04 25.2K
15:41 6.05 6.05 6.03 6.03 11.4K
15:42 6.04 6.04 6.01 6.02 40.8K
15:43 6.01 6.03 6.01 6.01 22.6K
15:44 6.01 6.01 5.95 5.98 148.5K
15:45 5.97 5.99 5.97 5.99 22.4K
15:46 5.98 6.01 5.98 6.00 26.1K
15:47 6.00 6.02 6.00 6.02 6.7K
15:48 6.02 6.02 6.02 6.02 5.8K
15:49 6.01 6.02 6.01 6.02 17.4K
15:50 6.02 6.02 6.02 6.02 10.4K
15:51 6.02 6.02 6.01 6.02 12.4K
15:52 6.02 6.02 5.99 6.01 29.9K
15:53 6.01 6.01 6.00 6.01 11.2K
15:54 6.00 6.03 6.00 6.03 22.6K
15:55 6.03 6.07 6.02 6.04 26.3K
15:56 6.03 6.04 6.00 6.00 67.0K
15:57 6.01 6.04 6.01 6.03 60.4K
15:58 6.03 6.03 6.02 6.03 9.9K
15:59 6.03 6.07 6.03 6.07 172.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available