Amplify Energy Corp. (AMPY) NYSE

4.76

-0.01(-0.21%)

Updated at June 02 04:00PM

Currency In USD

AMPY Historical Return

If you invested $1000 in Amplify Energy Corp. (AMPY) 10 years ago, it would be worth $9,664.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,226.8, while $1000 invested 1 year ago would be worth $1,420.9. This corresponds to total returns of 866.44%, 22.68%, 42.09%, respectively, with annualized returns of 25.45%, 4.17%, 42.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMPY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	4.61	4.55	4.55	4.68	4.51	601,898
May 26, 2026	4.92	4.75	4.75	4.96	4.66	902,902
May 22, 2026	4.99	5.01	5.01	5.07	4.94	380,401
May 21, 2026	5.29	5.05	5.05	5.29	4.99	818,575
May 20, 2026	5.2	5.18	5.18	5.36	5.13	612,708
May 19, 2026	5.32	5.19	5.19	5.32	5.18	596,901
May 18, 2026	5.15	5.25	5.25	5.32	5.06	539,586
May 15, 2026	5.18	5.23	5.23	5.31	5.15	550,688
May 14, 2026	5.02	5.1	5.1	5.15	4.98	724,245
May 13, 2026	5.26	5.1	5.1	5.26	5.03	1.08M
May 12, 2026	4.96	5.27	5.27	5.38	4.9	1.43M
May 11, 2026	5.45	5.48	5.48	5.59	5.41	906,100
May 08, 2026	5.4	5.29	5.29	5.41	5.23	655,423
May 07, 2026	5.41	5.43	5.43	5.49	5.2	920,083
May 06, 2026	5.86	5.54	5.54	5.88	5.53	810,508
May 05, 2026	6.26	6.26	6.26	6.33	6.1	565,689
May 04, 2026	6.28	6.32	6.32	6.41	6.15	621,078
May 01, 2026	6.36	6.21	6.21	6.36	6.06	638,476
April 30, 2026	6.25	6.4	6.4	6.47	6.17	556,560
April 29, 2026	6.29	6.4	6.4	6.42	6.15	598,520
April 28, 2026	6.09	6.16	6.16	6.24	6.09	457,246
April 27, 2026	5.92	6	6	6.04	5.9	506,393
April 24, 2026	5.88	5.84	5.84	5.88	5.71	446,733
April 23, 2026	5.77	5.89	5.89	5.91	5.73	577,019
April 22, 2026	5.53	5.71	5.71	5.72	5.52	543,032
April 21, 2026	5.39	5.53	5.53	5.55	5.37	1.43M
April 20, 2026	5.39	5.35	5.35	5.48	5.28	494,334
April 17, 2026	5.3	5.29	5.29	5.34	5.06	1.04M
April 16, 2026	5.53	5.49	5.49	5.6	5.46	490,418
April 15, 2026	5.48	5.5	5.5	5.58	5.43	666,524
April 14, 2026	5.8	5.5	5.5	5.8	5.5	913,860
April 13, 2026	6.25	5.88	5.88	6.35	5.88	956,243
April 10, 2026	5.77	6.09	6.09	6.15	5.77	884,242
April 09, 2026	5.92	5.81	5.81	5.93	5.64	980,183
April 08, 2026	5.68	5.88	5.88	5.89	5.51	1.03M
April 07, 2026	6.21	6.22	6.22	6.36	6.12	816,705
April 06, 2026	5.99	6.19	6.19	6.22	5.95	681,294
April 02, 2026	6.13	5.98	5.98	6.22	5.9	951,560
April 01, 2026	5.99	5.87	5.87	6.11	5.86	1.5M
March 31, 2026	6.41	6.24	6.24	6.66	6.08	1.75M
March 30, 2026	6.64	6.41	6.41	6.69	6.26	990,885
March 27, 2026	6.63	6.56	6.56	6.7	6.52	789,646
March 26, 2026	6.62	6.63	6.63	6.78	6.57	936,968
March 25, 2026	6.4	6.52	6.52	6.58	6.19	1.12M
March 24, 2026	6.33	6.59	6.59	6.59	6.28	1.27M
March 23, 2026	6.17	6.29	6.29	6.47	6.1	1.48M
March 20, 2026	6.37	6.52	6.52	6.72	6.34	1.2M
March 19, 2026	6.36	6.32	6.32	6.59	6.31	1.25M
March 18, 2026	6.16	6.3	6.3	6.32	6.02	1.04M
March 17, 2026	6.37	6.18	6.18	6.45	6.16	1.27M
March 16, 2026	6.4	6.28	6.28	6.67	6.15	2.33M
March 13, 2026	5.97	6.54	6.54	6.79	5.89	2.89M
March 12, 2026	5.69	6.06	6.06	6.06	5.62	2.17M
March 11, 2026	5.13	5.57	5.57	5.67	5.13	2.08M
March 10, 2026	5.42	5.11	5.11	5.65	5.1	1.76M
March 09, 2026	6.5	5.9	5.9	6.5	5.84	1.43M