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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.10 3.15 3.05 3.11 0.3M
2021-12-30 3.20 3.26 3.11 3.11 0.4M
2021-12-29 3.29 3.33 3.17 3.17 0.4M
2021-12-28 3.42 3.48 3.31 3.31 0.3M
2021-12-27 3.22 3.48 3.13 3.42 0.6M
2021-12-23 3.17 3.26 3.10 3.22 0.4M
2021-12-22 3.08 3.20 3.00 3.17 0.3M
2021-12-21 3.00 3.12 2.96 3.07 0.6M
2021-12-20 2.88 2.91 2.76 2.88 0.8M
2021-12-17 2.98 3.05 2.93 2.94 1.0M
2021-12-16 3.01 3.14 2.98 3.09 1.4M
2021-12-15 2.92 3.04 2.79 3.00 0.7M
2021-12-14 2.98 3.06 2.92 2.94 0.4M
2021-12-13 3.06 3.08 2.94 2.99 0.7M
2021-12-10 3.13 3.16 2.99 3.11 0.7M
2021-12-09 3.20 3.25 3.06 3.10 0.7M
2021-12-08 3.38 3.44 3.28 3.29 0.7M
2021-12-07 3.31 3.45 3.25 3.39 0.5M
2021-12-06 3.17 3.31 3.10 3.25 0.4M
2021-12-03 3.25 3.32 3.09 3.17 0.7M
2021-12-02 2.96 3.24 2.94 3.22 0.6M
2021-12-01 3.23 3.26 2.94 2.96 0.8M
2021-11-30 3.05 3.20 2.94 3.16 0.9M
2021-11-29 3.23 3.37 3.11 3.15 0.5M
2021-11-26 2.95 3.17 2.95 3.14 0.7M
2021-11-24 3.24 3.44 3.20 3.29 0.9M
2021-11-23 2.96 3.31 2.96 3.24 1.5M
2021-11-22 2.72 3.02 2.72 2.95 1.3M
2021-11-19 2.70 2.71 2.60 2.67 0.8M
2021-11-18 2.71 2.83 2.60 2.77 1.5M
2021-11-17 2.84 3.02 2.79 2.83 0.8M
2021-11-16 3.02 3.02 2.89 2.90 1.0M
2021-11-15 3.16 3.20 2.90 3.03 1.6M
2021-11-12 3.20 3.22 3.11 3.13 0.9M
2021-11-11 3.01 3.23 3.01 3.19 0.9M
2021-11-10 3.34 3.35 3.05 3.14 1.4M
2021-11-09 3.45 3.48 3.32 3.35 0.7M
2021-11-08 3.54 3.66 3.44 3.45 0.6M
2021-11-05 3.49 3.57 3.40 3.51 0.7M
2021-11-04 3.50 3.57 3.37 3.44 0.6M
2021-11-03 3.40 3.58 3.37 3.48 0.7M
2021-11-02 3.57 3.58 3.35 3.48 0.6M
2021-11-01 3.47 3.60 3.45 3.52 0.8M
2021-10-29 3.41 3.48 3.30 3.41 0.9M
2021-10-28 3.56 3.64 3.33 3.45 1.4M
2021-10-27 3.70 3.76 3.56 3.62 0.8M
2021-10-26 3.81 3.87 3.68 3.75 1.4M
2021-10-25 4.01 4.06 3.84 3.86 1.3M
2021-10-22 3.95 3.98 3.66 3.95 2.0M
2021-10-21 3.98 4.08 3.86 4.02 1.6M
2021-10-20 3.86 4.07 3.80 4.01 2.3M
2021-10-19 4.02 4.06 3.85 3.90 1.9M
2021-10-18 3.85 4.06 3.85 3.98 3.4M
2021-10-15 3.89 3.89 3.65 3.66 1.2M
2021-10-14 3.71 3.84 3.61 3.77 2.2M
2021-10-13 3.82 3.82 3.57 3.75 2.1M
2021-10-12 4.01 4.21 3.71 3.90 3.9M
2021-10-11 3.53 4.10 3.51 3.98 8.2M
2021-10-08 3.40 3.50 3.15 3.43 4.2M
2021-10-07 3.00 3.57 2.86 3.40 11.4M
2021-10-06 3.22 3.35 2.85 2.90 5.9M
2021-10-05 3.45 3.62 2.99 3.21 14.1M
2021-10-04 2.88 3.75 2.70 3.23 61.6M
2021-10-01 5.37 5.78 5.37 5.75 1.2M
2021-09-30 5.05 5.40 4.96 5.32 0.6M
2021-09-29 4.98 5.10 4.73 5.08 0.6M
2021-09-28 4.92 5.18 4.78 4.93 1.2M
2021-09-27 4.60 4.86 4.56 4.82 0.6M
2021-09-24 4.38 4.54 4.36 4.46 0.3M
2021-09-23 4.12 4.47 4.06 4.45 0.7M
2021-09-22 3.97 4.18 3.95 4.09 0.3M
2021-09-21 3.88 3.94 3.75 3.87 0.3M
2021-09-20 3.96 4.10 3.81 3.83 0.5M
2021-09-17 4.14 4.20 4.11 4.18 0.3M
2021-09-16 4.06 4.20 4.00 4.19 0.3M
2021-09-15 3.87 4.10 3.86 4.10 0.6M
2021-09-14 3.98 4.08 3.78 3.79 0.4M
2021-09-13 3.72 4.01 3.70 3.88 0.5M
2021-09-10 3.73 3.79 3.61 3.62 0.2M
2021-09-09 3.63 3.73 3.59 3.66 0.1M
2021-09-08 3.73 3.77 3.61 3.65 0.2M
2021-09-07 3.76 3.88 3.68 3.73 0.1M
2021-09-03 3.87 3.90 3.70 3.79 0.3M
2021-09-02 3.74 3.98 3.74 3.82 0.2M
2021-09-01 3.69 3.75 3.61 3.72 0.2M
2021-08-31 3.63 3.75 3.55 3.66 0.2M
2021-08-30 3.75 3.84 3.62 3.62 0.3M
2021-08-27 3.78 3.95 3.76 3.79 0.6M
2021-08-26 3.70 3.82 3.61 3.75 0.2M
2021-08-25 3.73 3.81 3.60 3.73 0.3M
2021-08-24 3.56 3.73 3.55 3.66 0.4M
2021-08-23 3.49 3.58 3.45 3.49 0.3M
2021-08-20 3.29 3.42 3.27 3.33 0.2M
2021-08-19 3.21 3.44 3.20 3.33 0.7M
2021-08-18 3.60 3.68 3.47 3.48 0.3M
2021-08-17 3.51 3.84 3.42 3.58 0.4M
2021-08-16 3.64 3.71 3.51 3.56 0.4M
2021-08-13 3.92 4.00 3.79 3.80 0.4M
2021-08-12 4.02 4.10 3.85 3.94 0.4M
2021-08-11 3.73 4.12 3.64 4.12 0.6M
2021-08-10 3.74 3.85 3.70 3.77 0.5M
2021-08-09 3.62 3.75 3.51 3.72 0.4M
2021-08-06 3.48 3.82 3.36 3.70 0.7M
2021-08-05 3.06 3.60 3.06 3.42 0.6M
2021-08-04 3.07 3.18 2.96 3.02 0.3M
2021-08-03 3.19 3.27 3.08 3.17 0.2M
2021-08-02 3.27 3.58 3.21 3.23 0.4M
2021-07-30 3.32 3.35 3.17 3.29 0.3M
2021-07-29 3.25 3.40 3.19 3.35 0.2M
2021-07-28 3.12 3.44 3.09 3.20 0.5M
2021-07-27 3.25 3.27 3.01 3.04 0.7M
2021-07-26 3.19 3.37 3.19 3.30 0.1M
2021-07-23 3.40 3.43 3.17 3.17 0.3M
2021-07-22 3.52 3.54 3.26 3.38 0.3M
2021-07-21 3.35 3.61 3.32 3.50 0.6M
2021-07-20 3.00 3.28 3.00 3.23 0.5M
2021-07-19 2.96 3.15 2.82 2.99 1.2M
2021-07-16 3.41 3.49 3.17 3.21 0.8M
2021-07-15 3.49 3.60 3.34 3.38 0.4M
2021-07-14 3.77 3.91 3.49 3.54 0.4M
2021-07-13 3.87 3.89 3.69 3.76 0.4M
2021-07-12 3.88 3.96 3.85 3.89 0.1M
2021-07-09 3.97 4.02 3.91 3.95 0.3M
2021-07-08 3.72 4.00 3.67 3.90 0.4M
2021-07-07 4.11 4.14 3.79 3.90 0.6M
2021-07-06 4.09 4.27 3.95 4.13 0.7M
2021-07-02 4.13 4.18 4.02 4.07 0.2M
2021-07-01 4.13 4.27 4.08 4.15 0.5M
2021-06-30 3.92 4.07 3.86 4.05 0.3M
2021-06-29 3.98 4.07 3.86 3.88 0.4M
2021-06-28 4.20 4.20 3.89 3.94 0.8M
2021-06-25 4.30 4.30 4.15 4.22 0.6M
2021-06-24 4.19 4.27 4.12 4.25 0.6M
2021-06-23 4.28 4.39 4.12 4.21 0.7M
2021-06-22 4.30 4.30 4.16 4.22 0.4M
2021-06-21 4.10 4.33 4.10 4.32 0.6M
2021-06-18 3.94 4.20 3.93 4.09 0.4M
2021-06-17 4.35 4.45 3.91 4.03 0.9M
2021-06-16 4.35 4.51 4.30 4.40 0.4M
2021-06-15 4.37 4.55 4.28 4.35 0.5M
2021-06-14 4.40 4.67 4.26 4.26 1.1M
2021-06-11 4.00 4.46 4.00 4.40 1.7M
2021-06-10 3.95 4.00 3.83 3.95 0.5M
2021-06-09 3.79 3.95 3.61 3.85 0.6M
2021-06-08 3.79 3.91 3.68 3.78 0.4M
2021-06-07 3.76 3.93 3.76 3.87 0.2M
2021-06-04 3.89 3.96 3.71 3.75 0.4M
2021-06-03 3.89 4.05 3.84 3.88 0.6M
2021-06-02 3.96 4.01 3.82 3.89 0.7M
2021-06-01 3.80 4.10 3.80 3.92 1.0M
2021-05-28 3.50 3.72 3.48 3.69 0.6M
2021-05-27 3.47 3.55 3.42 3.50 0.3M
2021-05-26 3.59 3.66 3.42 3.48 0.4M
2021-05-25 3.78 3.78 3.54 3.56 0.3M
2021-05-24 3.72 3.82 3.61 3.74 0.3M
2021-05-21 3.56 3.68 3.52 3.63 0.4M
2021-05-20 3.61 3.61 3.27 3.52 0.5M
2021-05-19 3.54 3.70 3.38 3.54 0.6M
2021-05-18 3.64 3.76 3.36 3.59 0.7M
2021-05-17 3.11 3.52 3.11 3.50 0.9M
2021-05-14 3.04 3.14 3.04 3.11 0.3M
2021-05-13 3.03 3.20 2.82 2.98 0.6M
2021-05-12 3.05 3.28 3.02 3.08 0.6M
2021-05-11 2.83 3.04 2.73 3.00 0.3M
2021-05-10 3.05 3.13 2.91 2.96 0.2M
2021-05-07 2.94 3.10 2.89 3.00 0.5M
2021-05-06 2.68 2.98 2.56 2.93 0.9M
2021-05-05 2.84 3.08 2.78 2.84 0.9M
2021-05-04 2.78 2.85 2.61 2.83 0.5M
2021-05-03 2.68 2.80 2.64 2.78 0.3M
2021-04-30 2.64 2.74 2.60 2.67 0.2M
2021-04-29 2.84 2.92 2.60 2.68 0.5M
2021-04-28 2.57 2.78 2.55 2.75 0.5M
2021-04-27 2.54 2.59 2.47 2.53 0.2M
2021-04-26 2.41 2.57 2.41 2.51 0.3M
2021-04-23 2.52 2.55 2.41 2.42 0.3M
2021-04-22 2.54 2.54 2.44 2.47 0.2M
2021-04-21 2.35 2.50 2.35 2.48 0.4M
2021-04-20 2.66 2.66 2.39 2.43 0.5M
2021-04-19 2.49 2.67 2.47 2.66 0.4M
2021-04-16 2.55 2.55 2.43 2.50 0.3M
2021-04-15 2.56 2.58 2.41 2.53 0.5M
2021-04-14 2.50 2.64 2.50 2.57 0.7M
2021-04-13 2.46 2.54 2.42 2.50 0.2M
2021-04-12 2.56 2.69 2.43 2.45 0.7M
2021-04-09 2.61 2.69 2.55 2.56 0.5M
2021-04-08 2.63 2.69 2.52 2.67 0.6M
2021-04-07 2.78 2.82 2.65 2.68 0.4M
2021-04-06 2.85 2.92 2.75 2.78 0.4M
2021-04-05 2.93 2.97 2.71 2.81 0.5M
2021-04-01 2.80 2.98 2.78 2.94 0.6M
2021-03-31 2.74 2.82 2.72 2.78 0.5M
2021-03-30 2.70 2.78 2.63 2.72 0.4M
2021-03-29 2.89 2.90 2.69 2.74 0.5M
2021-03-26 2.81 3.01 2.72 2.83 0.9M
2021-03-25 2.73 2.83 2.61 2.70 1.6M
2021-03-24 2.95 3.04 2.85 2.86 1.0M
2021-03-23 3.01 3.09 2.75 2.88 1.5M
2021-03-22 3.14 3.19 3.06 3.16 0.9M
2021-03-19 2.84 3.10 2.84 3.10 1.2M
2021-03-18 3.08 3.12 2.69 2.83 1.8M
2021-03-17 3.15 3.20 2.98 3.12 1.2M
2021-03-16 3.41 3.41 3.11 3.15 1.1M
2021-03-15 3.55 3.59 3.28 3.46 0.9M
2021-03-12 3.33 3.57 3.24 3.57 1.3M
2021-03-11 3.80 3.95 3.20 3.32 3.6M
2021-03-10 3.81 4.03 3.81 4.00 0.9M
2021-03-09 3.50 4.15 3.47 3.80 1.3M
2021-03-08 3.82 3.85 3.46 3.68 1.3M
2021-03-05 3.59 3.82 3.33 3.71 1.5M
2021-03-04 3.30 3.63 3.06 3.45 1.5M
2021-03-03 3.10 3.38 3.08 3.26 0.7M
2021-03-02 3.02 3.16 3.02 3.05 0.5M
2021-03-01 3.06 3.15 2.99 3.00 0.5M
2021-02-26 2.94 3.08 2.78 2.92 0.9M
2021-02-25 3.37 3.40 3.00 3.04 0.9M
2021-02-24 3.02 3.44 3.00 3.32 1.0M
2021-02-23 3.10 3.10 2.70 3.06 0.9M
2021-02-22 2.99 3.24 2.94 3.11 0.8M
2021-02-19 2.76 3.09 2.70 2.97 1.0M
2021-02-18 2.89 2.90 2.64 2.75 1.2M
2021-02-17 3.20 3.22 2.95 3.00 1.3M
2021-02-16 3.09 3.25 3.01 3.24 1.0M
2021-02-12 2.80 3.04 2.78 2.97 0.9M
2021-02-11 2.95 2.97 2.64 2.90 1.0M
2021-02-10 2.96 3.11 2.70 2.88 1.6M
2021-02-09 2.85 3.09 2.67 2.86 1.6M
2021-02-08 2.64 2.85 2.55 2.84 1.2M
2021-02-05 2.61 2.68 2.40 2.55 1.6M
2021-02-04 2.32 2.65 2.31 2.64 2.2M
2021-02-03 2.05 2.35 2.03 2.32 2.8M
2021-02-02 1.96 2.04 1.87 2.03 1.4M
2021-02-01 1.90 1.93 1.71 1.87 1.0M
2021-01-29 1.92 2.15 1.80 1.81 1.3M
2021-01-28 1.95 2.05 1.73 1.93 1.9M
2021-01-27 1.88 2.18 1.86 1.94 1.7M
2021-01-26 2.11 2.23 1.91 1.98 1.8M
2021-01-25 2.05 2.11 1.90 2.10 1.6M
2021-01-22 1.89 2.05 1.81 2.00 1.4M
2021-01-21 2.14 2.14 1.95 2.02 1.3M
2021-01-20 2.18 2.19 1.96 2.17 1.2M
2021-01-19 2.13 2.20 2.07 2.15 1.1M
2021-01-15 2.34 2.34 1.99 2.05 1.8M
2021-01-14 2.16 2.46 2.10 2.17 2.4M
2021-01-13 2.28 2.36 1.99 2.15 2.9M
2021-01-12 1.78 2.24 1.65 2.10 4.0M
2021-01-11 1.59 1.75 1.56 1.71 1.3M
2021-01-08 1.70 1.70 1.54 1.62 1.3M
2021-01-07 1.54 1.70 1.52 1.64 1.1M
2021-01-06 1.43 1.62 1.43 1.48 1.4M
2021-01-05 1.31 1.50 1.30 1.41 1.8M
2021-01-04 1.35 1.35 1.25 1.27 1.2M