Amplify Energy Corp. (AMPY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AMPY Historical Return
If you invested $1000 in Amplify Energy Corp. (AMPY) 10 years ago, it would be worth $8,819.41 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,346.75, while $1000 invested 1 year ago would be worth $896.91. This corresponds to total returns of 781.94%, 34.67%, -10.31%, respectively, with annualized returns of 24.31%, 6.14%, -10.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AMPY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.31 | 4.36 | 4.36 | 4.37 | 4.26 | 355,735 |
| October 01, 2026 | 4.22 | 4.38 | 4.38 | 4.41 | 4.19 | 492,944 |
| September 30, 2026 | 4.19 | 4.21 | 4.21 | 4.24 | 4.18 | 727,351 |
| September 29, 2026 | 4.14 | 4.15 | 4.15 | 4.24 | 4.1 | 434,884 |
| September 28, 2026 | 4.37 | 4.19 | 4.19 | 4.37 | 4.18 | 577,446 |
| September 25, 2026 | 4.27 | 4.28 | 4.28 | 4.3 | 4.21 | 460,979 |
| September 24, 2026 | 4.28 | 4.34 | 4.34 | 4.38 | 4.25 | 676,657 |
| September 23, 2026 | 4.28 | 4.23 | 4.23 | 4.31 | 4.21 | 571,012 |
| September 22, 2026 | 4.27 | 4.23 | 4.23 | 4.33 | 4.22 | 364,575 |
| September 21, 2026 | 4.34 | 4.31 | 4.31 | 4.37 | 4.3 | 449,153 |
| September 18, 2026 | 4.55 | 4.5 | 4.5 | 4.59 | 4.45 | 566,677 |
| September 17, 2026 | 4.5 | 4.56 | 4.56 | 4.6 | 4.5 | 357,547 |
| September 16, 2026 | 4.85 | 4.56 | 4.56 | 4.87 | 4.53 | 610,348 |
| September 15, 2026 | 4.81 | 4.93 | 4.93 | 5.01 | 4.8 | 544,926 |
| September 11, 2026 | 4.92 | 4.93 | 4.93 | 4.99 | 4.91 | 463,894 |
| September 10, 2026 | 5 | 4.96 | 4.96 | 5.06 | 4.91 | 590,809 |
| September 09, 2026 | 5.01 | 4.92 | 4.92 | 5.05 | 4.91 | 618,869 |
| September 08, 2026 | 4.98 | 4.94 | 4.94 | 5.04 | 4.93 | 571,317 |
| September 04, 2026 | 4.83 | 4.9 | 4.9 | 4.92 | 4.78 | 457,502 |
| September 03, 2026 | 5.02 | 4.9 | 4.9 | 5.02 | 4.86 | 0 |
| September 02, 2026 | 4.91 | 5 | 5 | 5.04 | 4.9 | 707,982 |
| September 01, 2026 | 4.96 | 4.99 | 4.99 | 5.01 | 4.88 | 654,003 |
| August 31, 2026 | 4.86 | 4.92 | 4.92 | 4.93 | 4.73 | 749,840 |
| August 28, 2026 | 4.7 | 4.76 | 4.76 | 4.8 | 4.66 | 475,835 |
| August 27, 2026 | 4.56 | 4.71 | 4.71 | 4.75 | 4.51 | 570,430 |
| August 26, 2026 | 4.6 | 4.58 | 4.58 | 4.66 | 4.56 | 439,254 |
| August 25, 2026 | 4.66 | 4.67 | 4.67 | 4.76 | 4.61 | 556,098 |
| August 24, 2026 | 4.81 | 4.78 | 4.78 | 4.93 | 4.72 | 808,845 |
| 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 |
AD
