Amplify Energy Corp. (AMPY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Amplify Energy Corp. (AMPY) 10 years ago, it would be worth $9,786.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,381.09, while $1000 invested 1 year ago would be worth $1,167.07. This corresponds to total returns of 878.62%, 38.11%, 16.71%, respectively, with annualized returns of 25.61%, 6.67%, 16.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.9 | 4.82 | 4.82 | 4.96 | 4.82 | 859,639 |
| August 20, 2026 | 4.9 | 4.91 | 4.91 | 4.99 | 4.82 | 555,907 |
| August 19, 2026 | 4.88 | 4.79 | 4.79 | 5.01 | 4.77 | 0 |
| August 18, 2026 | 4.91 | 4.82 | 4.82 | 4.94 | 4.79 | 624,623 |
| August 17, 2026 | 4.86 | 4.82 | 4.82 | 4.93 | 4.8 | 944,426 |
| August 14, 2026 | 4.94 | 4.78 | 4.78 | 4.98 | 4.55 | 2.13M |
| August 13, 2026 | 4.72 | 4.83 | 4.83 | 5.08 | 4.65 | 0 |
| August 12, 2026 | 4.45 | 4.39 | 4.39 | 4.54 | 4.35 | 0 |
| August 11, 2026 | 4.4 | 4.51 | 4.51 | 4.56 | 4.27 | 0 |
| August 10, 2026 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 286,776 |
| August 07, 2026 | 4.06 | 4.03 | 4.03 | 4.14 | 4.01 | 0 |
| August 06, 2026 | 3.92 | 4.08 | 4.08 | 4.13 | 3.88 | 773,444 |
| August 05, 2026 | 3.96 | 3.88 | 3.88 | 3.99 | 3.82 | 524,334 |
| August 04, 2026 | 3.95 | 3.98 | 3.98 | 4.09 | 3.91 | 616,206 |
| August 03, 2026 | 3.82 | 4.01 | 4.01 | 4.07 | 3.78 | 720,008 |
| July 31, 2026 | 3.77 | 3.91 | 3.91 | 3.93 | 3.69 | 389,727 |
| July 30, 2026 | 3.8 | 3.75 | 3.75 | 3.85 | 3.74 | 430,772 |
| July 29, 2026 | 3.76 | 3.82 | 3.82 | 3.82 | 3.75 | 475,687 |
| July 28, 2026 | 3.81 | 3.67 | 3.67 | 3.81 | 3.65 | 746,704 |
| July 27, 2026 | 3.76 | 3.75 | 3.75 | 3.85 | 3.69 | 617,202 |
| July 24, 2026 | 4.12 | 3.94 | 3.94 | 4.13 | 3.94 | 566,701 |
| July 23, 2026 | 4.19 | 4.13 | 4.13 | 4.2 | 4.07 | 859,105 |
| July 22, 2026 | 4.08 | 4.1 | 4.1 | 4.19 | 4.06 | 526,246 |
| July 21, 2026 | 3.99 | 4.03 | 4.03 | 4.12 | 3.95 | 939,759 |
| July 20, 2026 | 3.89 | 3.93 | 3.93 | 3.99 | 3.84 | 546,197 |
| July 17, 2026 | 4.05 | 3.94 | 3.94 | 4.08 | 3.91 | 539,967 |
| July 16, 2026 | 4.01 | 3.97 | 3.97 | 4.07 | 3.97 | 471,694 |
| July 15, 2026 | 4.11 | 4 | 4 | 4.15 | 3.95 | 501,494 |
| July 14, 2026 | 4.17 | 4.13 | 4.13 | 4.23 | 4.08 | 562,693 |
| July 13, 2026 | 4.03 | 4.13 | 4.13 | 4.21 | 4.02 | 609,535 |
| July 10, 2026 | 4.04 | 3.94 | 3.94 | 4.08 | 3.91 | 602,100 |
| July 09, 2026 | 4.03 | 4.07 | 4.07 | 4.09 | 3.99 | 519,929 |
| July 08, 2026 | 4.04 | 4.05 | 4.05 | 4.14 | 4.02 | 747,424 |
| July 07, 2026 | 3.9 | 3.98 | 3.98 | 4 | 3.87 | 979,577 |
| July 06, 2026 | 4 | 3.86 | 3.86 | 4.04 | 3.86 | 604,483 |
| July 02, 2026 | 3.96 | 4 | 4 | 4.05 | 3.96 | 423,319 |
| July 01, 2026 | 3.97 | 3.96 | 3.96 | 4.05 | 3.95 | 599,108 |
| June 30, 2026 | 4.05 | 3.98 | 3.98 | 4.12 | 3.97 | 787,986 |
| June 29, 2026 | 3.95 | 4.03 | 4.03 | 4.07 | 3.92 | 705,225 |
| June 26, 2026 | 3.94 | 3.94 | 3.94 | 3.97 | 3.89 | 5.27M |
| June 25, 2026 | 3.94 | 3.98 | 3.98 | 4.07 | 3.89 | 1.04M |
| June 24, 2026 | 4.12 | 3.97 | 3.97 | 4.13 | 3.86 | 1.31M |
| June 23, 2026 | 4.04 | 3.93 | 3.93 | 4.08 | 3.91 | 823,343 |
| June 22, 2026 | 4.1 | 4.04 | 4.04 | 4.14 | 3.94 | 1M |
| June 18, 2026 | 4.05 | 4.13 | 4.13 | 4.13 | 3.95 | 644,358 |
| June 17, 2026 | 4.08 | 4.07 | 4.07 | 4.18 | 4.04 | 893,970 |
| June 16, 2026 | 4.03 | 4.08 | 4.08 | 4.1 | 4.01 | 626,545 |
| June 15, 2026 | 4.11 | 4.12 | 4.12 | 4.2 | 4.08 | 741,650 |
| June 12, 2026 | 4.3 | 4.34 | 4.34 | 4.47 | 4.3 | 555,952 |
| June 11, 2026 | 4.62 | 4.38 | 4.38 | 4.66 | 4.34 | 531,312 |
| June 10, 2026 | 4.5 | 4.57 | 4.57 | 4.63 | 4.5 | 411,956 |
| June 09, 2026 | 4.48 | 4.42 | 4.42 | 4.5 | 4.36 | 738,966 |
| June 08, 2026 | 4.44 | 4.55 | 4.55 | 4.55 | 4.43 | 892,155 |
| June 05, 2026 | 4.61 | 4.37 | 4.37 | 4.61 | 4.37 | 0 |
| June 04, 2026 | 4.64 | 4.64 | 4.64 | 4.72 | 4.62 | 452,046 |
| June 03, 2026 | 4.84 | 4.69 | 4.69 | 4.89 | 4.66 | 579,526 |
| June 02, 2026 | 4.77 | 4.76 | 4.76 | 4.84 | 4.71 | 534,456 |
| June 01, 2026 | 4.8 | 4.77 | 4.77 | 4.93 | 4.71 | 883,647 |
| May 29, 2026 | 4.64 | 4.63 | 4.63 | 4.68 | 4.6 | 491,482 |
| May 28, 2026 | 4.63 | 4.68 | 4.68 | 4.72 | 4.56 | 665,342 |