NYSE, AMPY End of Day and Historical Stock Data [Amplify Energy Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AMPY:

05 Sep 2025

LAST: 3.840	CHANGE: 0.15	OPEN: 3.930	HIGH: 4.010	ASK: 0.000	VOLUME: 230.2K
LAST: 3.840	CHG(%): 3.76	PREV: 3.990	LOW: 3.800	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	3.930	4.010	3.800	3.840	230.2K
04 Sep 25	3.940	3.990	3.860	3.990	248.2K
03 Sep 25	4.120	4.190	3.915	3.930	511.6K
02 Sep 25	4.070	4.210	4.001	4.170	342.1K
29 Aug 25	4.060	4.115	4.033	4.070	333.6K
28 Aug 25	4.100	4.100	3.930	4.070	383.7K
27 Aug 25	4.000	4.100	3.960	4.070	346.6K
26 Aug 25	4.100	4.135	3.960	3.990	347.9K
25 Aug 25	4.110	4.220	4.090	4.140	372.4K
22 Aug 25	3.990	4.190	3.980	4.130	462.2K

COMPANY PROFILE

Name:
About:	Amplify Energy Corp., together with its subsidiaries, engages in the acquisition, development, exploitation, and production of oil and natural gas properties in the United States. The company's assets consist primarily of producing oil and natural gas properties located in Oklahoma, the Rockies, federal waters offshore Southern California, East Texas/North Louisiana, and Eagle Ford. Its properties include operated and non-operated working interests in producing and undeveloped leasehold acreage, as well as working interests in identified producing wells. The company is headquartered in Houston, Texas.
Sector:	Energy
Address:	500 Dallas Street, Houston, TX, United States, 77002
Website:	https://www.amplifyenergy.com
CUSIP:	03212B103
CIK:	0001533924
ISIN:	US03212B1035
FIGI:	BBG00F0YM0Z8
LEI:	5493004I7HNFR19BUZ55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.87
Price to Book:	0.41
Price to Sales:	0.60
EBITDA:	84.45M
Shares:	40.47M
Market Cap:	155.39M

TECHNICAL INDICATORS

MA5:	4.00
MA10:	4.04
MA20:	3.94
MA50:	3.68
MA100:	3.33
MA200:	4.23
STO14:	13.64
RSI14:	40.27
WPR14:	-84.62
MTM14:	-0.17
ROC14:	-0.04
ATR:	0.20
Week High:	4.21
Week Low:	3.80
Month High:	4.22
Month Low:	3.41
Year High:	7.35
Year Low:	2.27
Volatility:	37.49

RECENT SPLITS

Date	Ratio
04 Aug 2015	1-10

RECENT DIVIDENDS

Date	Amount
13 Mar 2020	$0.10
03 Dec 2019	$0.20
03 Sep 2019	$0.20