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 $7,999.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,047.87, while $1000 invested 1 year ago would be worth $1,172.62. This corresponds to total returns of 699.95%, 4.79%, 17.26%, respectively, with annualized returns of 23.1%, 0.94%, 17.26%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
