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
2023-12-29 6.00 6.00 5.91 5.93 0.6M
2023-12-28 6.08 6.09 5.98 6.00 0.3M
2023-12-27 6.15 6.19 6.06 6.08 0.4M
2023-12-26 6.10 6.19 6.08 6.15 0.4M
2023-12-22 6.15 6.21 6.03 6.05 0.3M
2023-12-21 5.96 6.14 5.93 6.14 0.3M
2023-12-20 5.93 6.13 5.88 5.98 0.5M
2023-12-19 5.80 5.94 5.78 5.94 0.4M
2023-12-18 5.90 6.00 5.77 5.79 0.4M
2023-12-15 5.95 5.95 5.75 5.81 0.5M
2023-12-14 5.95 6.00 5.83 5.90 0.7M
2023-12-13 5.60 5.81 5.56 5.81 0.8M
2023-12-12 5.65 5.67 5.47 5.55 1.2M
2023-12-11 5.89 5.89 5.71 5.71 0.6M
2023-12-08 5.81 6.03 5.81 5.91 0.5M
2023-12-07 5.84 5.88 5.69 5.76 0.4M
2023-12-06 5.93 5.97 5.77 5.79 0.7M
2023-12-05 6.07 6.09 5.93 5.96 0.4M
2023-12-04 6.18 6.18 5.95 6.05 0.7M
2023-12-01 6.14 6.33 6.14 6.18 0.4M
2023-11-30 6.23 6.38 6.13 6.14 0.3M
2023-11-29 6.20 6.21 6.13 6.16 0.2M
2023-11-28 6.22 6.23 6.12 6.14 0.3M
2023-11-27 6.21 6.24 6.11 6.19 0.3M
2023-11-24 6.19 6.33 6.19 6.26 0.2M
2023-11-22 6.04 6.24 5.87 6.23 0.5M
2023-11-21 6.15 6.18 6.06 6.13 0.3M
2023-11-20 6.29 6.33 6.13 6.16 0.3M
2023-11-17 6.03 6.28 6.03 6.28 0.5M
2023-11-16 6.08 6.09 5.84 6.00 0.5M
2023-11-15 6.31 6.39 6.14 6.16 0.4M
2023-11-14 6.37 6.44 6.30 6.35 0.3M
2023-11-13 6.26 6.38 6.24 6.30 0.3M
2023-11-10 6.31 6.38 6.22 6.28 0.4M
2023-11-09 6.13 6.27 6.12 6.20 0.6M
2023-11-08 6.16 6.17 5.97 6.00 0.6M
2023-11-07 6.25 6.30 5.86 6.18 1.1M
2023-11-06 6.97 6.97 6.57 6.58 0.6M
2023-11-03 7.02 7.03 6.87 6.95 0.6M
2023-11-02 6.96 7.03 6.83 7.01 0.4M
2023-11-01 7.03 7.08 6.89 6.92 0.3M
2023-10-31 7.01 7.07 6.89 6.95 0.3M
2023-10-30 7.10 7.19 6.94 7.02 0.3M
2023-10-27 7.10 7.13 6.88 7.08 0.3M
2023-10-26 7.01 7.13 6.88 7.09 0.4M
2023-10-25 6.98 7.18 6.91 7.10 0.3M
2023-10-24 7.20 7.20 6.97 7.01 0.4M
2023-10-23 7.13 7.30 7.07 7.16 0.3M
2023-10-20 7.31 7.35 7.20 7.20 0.3M
2023-10-19 7.33 7.44 7.21 7.32 0.2M
2023-10-18 7.43 7.46 7.29 7.40 0.3M
2023-10-17 7.19 7.45 7.19 7.37 0.4M
2023-10-16 7.39 7.41 7.20 7.22 0.3M
2023-10-13 7.22 7.39 7.20 7.34 0.5M
2023-10-12 7.09 7.09 6.96 7.08 0.4M
2023-10-11 7.06 7.14 6.94 7.05 0.3M
2023-10-10 7.15 7.26 7.02 7.16 0.5M
2023-10-09 6.94 7.19 6.92 7.07 0.6M
2023-10-06 6.85 6.88 6.69 6.77 0.7M
2023-10-05 6.45 6.84 6.45 6.79 1.2M
2023-10-04 6.85 6.90 6.52 6.53 0.9M
2023-10-03 6.91 7.00 6.85 6.94 0.4M
2023-10-02 7.39 7.41 6.88 6.93 0.7M
2023-09-29 7.40 7.44 7.24 7.35 0.7M
2023-09-28 7.23 7.43 7.23 7.43 0.6M
2023-09-27 7.25 7.44 7.23 7.29 0.4M
2023-09-26 7.06 7.21 7.05 7.13 0.5M
2023-09-25 6.84 7.18 6.84 7.13 0.5M
2023-09-22 6.92 7.07 6.87 6.89 0.4M
2023-09-21 6.88 6.92 6.62 6.79 0.8M
2023-09-20 6.87 7.01 6.84 6.86 0.3M
2023-09-19 7.02 7.10 6.76 6.91 0.8M
2023-09-18 7.28 7.29 6.94 6.94 0.5M
2023-09-15 7.42 7.47 7.20 7.21 0.7M
2023-09-14 7.36 7.55 7.26 7.41 0.5M
2023-09-13 7.52 7.58 7.14 7.17 0.6M
2023-09-12 7.22 7.51 7.21 7.51 0.6M
2023-09-11 7.19 7.36 7.06 7.11 0.7M
2023-09-08 6.85 7.15 6.85 7.15 1.1M
2023-09-07 6.66 6.95 6.65 6.78 1.1M
2023-09-06 6.79 6.89 6.61 6.71 0.4M
2023-09-05 6.66 6.78 6.59 6.75 0.5M
2023-09-01 6.64 6.75 6.60 6.61 0.5M
2023-08-31 6.45 6.56 6.39 6.54 0.6M
2023-08-30 6.39 6.47 6.37 6.38 1.0M
2023-08-29 6.46 6.46 6.36 6.38 0.5M
2023-08-28 6.46 6.64 6.37 6.42 0.4M
2023-08-25 6.20 6.48 6.20 6.38 0.5M
2023-08-24 6.19 6.28 6.10 6.11 0.6M
2023-08-23 6.42 6.46 6.24 6.28 0.7M
2023-08-22 6.59 6.60 6.48 6.51 0.4M
2023-08-21 6.69 6.76 6.52 6.54 0.5M
2023-08-18 6.33 6.63 6.33 6.63 0.8M
2023-08-17 6.43 6.55 6.39 6.39 0.7M
2023-08-16 6.71 6.86 6.34 6.34 0.8M
2023-08-15 7.03 7.06 6.74 6.75 0.7M
2023-08-14 7.04 7.15 6.99 7.09 0.6M
2023-08-11 7.13 7.26 7.00 7.19 0.9M
2023-08-10 7.27 7.37 7.14 7.17 1.0M
2023-08-09 7.38 8.21 7.21 7.25 2.9M
2023-08-08 7.45 7.61 7.34 7.60 0.6M
2023-08-07 7.52 7.64 7.40 7.61 0.6M
2023-08-04 7.35 7.52 7.26 7.46 0.7M
2023-08-03 7.31 7.48 7.02 7.33 0.7M
2023-08-02 7.38 7.43 7.24 7.31 0.5M
2023-08-01 7.30 7.46 7.21 7.43 0.5M
2023-07-31 7.07 7.39 7.07 7.34 0.6M
2023-07-28 6.89 7.02 6.77 6.98 0.4M
2023-07-27 7.03 7.11 6.83 6.89 0.6M
2023-07-26 6.89 7.05 6.83 7.03 0.2M
2023-07-25 6.94 7.03 6.91 6.93 0.3M
2023-07-24 6.76 7.05 6.75 6.94 0.3M
2023-07-21 6.91 6.91 6.71 6.73 0.3M
2023-07-20 6.84 6.90 6.78 6.83 0.2M
2023-07-19 6.98 7.05 6.76 6.79 0.3M
2023-07-18 6.85 7.13 6.85 6.95 0.7M
2023-07-17 6.67 6.85 6.63 6.82 0.5M
2023-07-14 6.82 6.82 6.54 6.67 0.6M
2023-07-13 6.90 7.09 6.78 6.91 0.6M
2023-07-12 6.95 7.10 6.80 6.86 0.6M
2023-07-11 6.89 6.95 6.80 6.85 0.5M
2023-07-10 6.82 6.96 6.77 6.82 0.4M
2023-07-07 6.42 6.93 6.42 6.83 0.8M
2023-07-06 6.68 6.73 6.39 6.45 0.4M
2023-07-05 6.85 6.85 6.74 6.74 0.3M
2023-07-03 6.76 6.87 6.76 6.81 0.2M
2023-06-30 6.72 6.80 6.61 6.77 0.4M
2023-06-29 6.54 6.73 6.54 6.66 0.3M
2023-06-28 6.45 6.55 6.29 6.54 0.4M
2023-06-27 6.51 6.53 6.38 6.45 0.3M
2023-06-26 6.46 6.62 6.43 6.53 0.3M
2023-06-23 6.40 6.53 6.35 6.46 1.7M
2023-06-22 6.50 6.56 6.38 6.55 0.4M
2023-06-21 6.51 6.69 6.46 6.58 0.3M
2023-06-20 6.70 6.70 6.43 6.51 0.5M
2023-06-16 6.92 6.92 6.67 6.71 0.6M
2023-06-15 6.84 6.95 6.78 6.83 0.5M
2023-06-14 6.95 6.95 6.69 6.76 0.7M
2023-06-13 6.94 7.08 6.86 6.86 0.7M
2023-06-12 7.05 7.14 6.82 6.82 0.4M
2023-06-09 7.25 7.29 7.09 7.16 0.2M
2023-06-08 7.42 7.49 7.15 7.27 0.3M
2023-06-07 7.33 7.50 7.33 7.43 0.4M
2023-06-06 6.96 7.34 6.96 7.25 0.4M
2023-06-05 7.25 7.29 7.01 7.07 0.5M
2023-06-02 6.95 7.16 6.95 7.10 0.6M
2023-06-01 6.83 6.97 6.75 6.81 0.4M
2023-05-31 6.79 6.88 6.75 6.80 0.4M
2023-05-30 7.05 7.10 6.90 7.00 0.3M
2023-05-26 7.26 7.30 7.10 7.22 0.3M
2023-05-25 7.32 7.34 7.06 7.15 0.4M
2023-05-24 7.36 7.54 7.34 7.47 0.3M
2023-05-23 7.41 7.51 7.30 7.35 0.3M
2023-05-22 7.07 7.38 7.07 7.33 0.4M
2023-05-19 7.26 7.27 7.02 7.07 0.4M
2023-05-18 6.77 7.14 6.72 7.14 0.4M
2023-05-17 6.58 6.81 6.56 6.77 0.4M
2023-05-16 6.65 6.84 6.54 6.56 0.5M
2023-05-15 6.71 6.85 6.69 6.70 0.2M
2023-05-12 6.77 6.86 6.58 6.71 0.3M
2023-05-11 6.77 6.81 6.62 6.68 0.3M
2023-05-10 7.12 7.14 6.82 6.85 0.5M
2023-05-09 6.87 7.15 6.78 7.06 0.3M
2023-05-08 7.18 7.35 6.93 6.95 0.4M
2023-05-05 7.27 7.37 7.11 7.15 0.5M
2023-05-04 6.71 7.16 6.61 7.00 1.4M
2023-05-03 6.54 6.66 6.44 6.46 0.7M
2023-05-02 6.95 6.95 6.58 6.63 0.8M
2023-05-01 6.89 6.97 6.74 6.95 0.3M
2023-04-28 6.79 6.98 6.72 6.91 0.2M
2023-04-27 6.77 6.89 6.73 6.77 0.3M
2023-04-26 6.85 6.98 6.78 6.80 0.3M
2023-04-25 6.90 7.00 6.86 6.87 0.3M
2023-04-24 6.89 7.06 6.89 7.02 0.3M
2023-04-21 7.07 7.10 6.90 6.92 0.6M
2023-04-20 7.11 7.17 7.01 7.08 0.5M
2023-04-19 7.26 7.28 7.14 7.23 0.4M
2023-04-18 7.28 7.38 7.21 7.27 0.3M
2023-04-17 7.53 7.60 7.25 7.26 0.5M
2023-04-14 7.45 7.57 7.37 7.55 0.3M
2023-04-13 7.49 7.66 7.42 7.47 0.4M
2023-04-12 7.29 7.50 7.26 7.49 0.4M
2023-04-11 7.27 7.34 7.14 7.24 0.4M
2023-04-10 7.09 7.32 7.04 7.25 0.7M
2023-04-06 7.14 7.14 6.86 6.87 0.4M
2023-04-05 7.24 7.24 7.02 7.12 0.3M
2023-04-04 7.42 7.42 7.02 7.18 0.4M
2023-04-03 7.25 7.50 7.13 7.38 1.0M
2023-03-31 6.75 6.87 6.68 6.87 0.5M
2023-03-30 6.75 6.83 6.62 6.73 0.4M
2023-03-29 6.77 6.83 6.64 6.66 0.5M
2023-03-28 6.34 6.73 6.30 6.65 0.6M
2023-03-27 6.33 6.36 6.10 6.31 0.7M
2023-03-24 6.16 6.29 5.97 6.22 0.8M
2023-03-23 6.53 6.66 6.19 6.29 0.8M
2023-03-22 6.81 6.92 6.45 6.46 0.6M
2023-03-21 6.58 7.09 6.56 6.86 0.9M
2023-03-20 6.58 6.65 6.40 6.40 0.8M
2023-03-17 6.82 6.84 6.46 6.58 1.3M
2023-03-16 6.75 7.22 6.70 6.96 1.6M
2023-03-15 6.97 6.97 6.39 6.76 1.5M
2023-03-14 7.39 7.46 7.03 7.21 1.3M
2023-03-13 7.74 7.97 7.10 7.28 1.6M
2023-03-10 9.79 9.79 7.84 8.03 3.3M
2023-03-09 9.99 10.07 9.67 9.71 0.5M
2023-03-08 9.92 10.04 9.59 9.86 0.4M
2023-03-07 9.89 9.97 9.69 9.88 0.4M
2023-03-06 10.00 10.02 9.63 9.83 0.7M
2023-03-03 9.79 10.23 9.60 10.13 0.7M
2023-03-02 9.78 10.12 9.62 10.01 0.8M
2023-03-01 9.11 10.15 9.00 9.89 2.3M
2023-02-28 8.61 8.72 8.37 8.38 0.3M
2023-02-27 8.37 8.54 8.22 8.47 0.3M
2023-02-24 7.93 8.34 7.93 8.31 0.3M
2023-02-23 8.12 8.26 7.93 8.09 0.3M
2023-02-22 8.00 8.07 7.78 7.91 0.3M
2023-02-21 8.17 8.29 7.97 8.00 0.4M
2023-02-17 8.20 8.25 7.98 8.14 0.4M
2023-02-16 8.45 8.61 8.32 8.36 0.3M
2023-02-15 8.50 8.62 8.33 8.61 0.4M
2023-02-14 8.67 8.90 8.57 8.72 0.3M
2023-02-13 8.74 8.79 8.47 8.78 0.3M
2023-02-10 8.06 8.81 8.06 8.77 0.8M
2023-02-09 8.33 8.37 7.83 7.86 0.4M
2023-02-08 8.47 8.52 8.19 8.22 0.4M
2023-02-07 8.01 8.44 7.87 8.44 0.5M
2023-02-06 8.05 8.12 7.76 7.94 0.7M
2023-02-03 8.09 8.50 7.96 7.98 0.7M
2023-02-02 8.40 8.40 8.10 8.19 0.6M
2023-02-01 8.60 8.66 8.08 8.44 0.9M
2023-01-31 8.76 8.84 8.56 8.66 0.6M
2023-01-30 8.80 8.93 8.61 8.75 0.5M
2023-01-27 9.30 9.35 9.06 9.09 0.3M
2023-01-26 9.27 9.36 8.95 9.35 0.5M
2023-01-25 8.89 9.11 8.68 9.06 0.3M
2023-01-24 8.97 9.04 8.82 8.98 0.2M
2023-01-23 8.99 9.08 8.84 8.96 0.2M
2023-01-20 8.93 9.02 8.70 8.90 0.3M
2023-01-19 8.58 8.90 8.54 8.81 0.3M
2023-01-18 9.05 9.22 8.65 8.67 0.3M
2023-01-17 8.85 9.14 8.81 8.97 0.2M
2023-01-13 8.79 8.96 8.66 8.86 0.2M
2023-01-12 8.80 9.10 8.71 8.77 0.4M
2023-01-11 8.70 8.86 8.63 8.64 0.4M
2023-01-10 8.45 8.67 8.22 8.65 0.3M
2023-01-09 8.50 8.65 8.34 8.42 0.3M
2023-01-06 8.35 8.52 8.14 8.22 0.4M
2023-01-05 7.81 8.35 7.70 8.12 0.5M
2023-01-04 7.77 8.06 7.77 7.93 0.4M
2023-01-03 8.76 8.79 7.74 7.95 1.0M