NYSE:AMPY | Historical Stock Price | Amplify Energy Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.42$1.90$8.46$37.80$168.842012-04-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$68.90$68.9033,910——
2012-12-28$67.90$67.9014,850——
2012-12-27$69.80$69.8019,540——
2012-12-26$69.60$69.6029,130——
2012-12-24$72.60$72.6014,420——
2012-12-21$72.30$72.3047,000——
2012-12-20$72.50$72.5024,280——
2012-12-19$71.90$71.9029,140——
2012-12-18$72.30$72.3025,070——
2012-12-17$73.70$73.7031,100——
2012-12-14$73.80$73.8038,320——
2012-12-13$71.50$71.5020,670——
2012-12-12$73.90$73.9040,950——
2012-12-11$71.30$71.3043,980——
2012-12-10$71.70$71.7034,050——
2012-12-07$72.10$72.1046,720——
2012-12-06$71.70$71.7044,920——
2012-12-05$72.60$72.6087,100——
2012-12-04$72.40$72.4063,920——
2012-12-03$69.70$69.7043,260——
2012-11-30$68.70$68.70290,030——
2012-11-29$64.20$64.2029,760——
2012-11-28$61.80$61.8026,870——
2012-11-27$61.60$61.6039,150——
2012-11-26$62.70$62.7030,780——
2012-11-23$62.60$62.6016,420——
2012-11-21$61.40$61.4050,570——
2012-11-20$58.60$58.6050,060——
2012-11-19$55.40$55.4075,460——
2012-11-16$53.10$53.1029,500——
2012-11-15$51.30$51.3074,700——
2012-11-14$50.00$50.0077,830——
2012-11-13$55.20$55.20112,290——
2012-11-12$53.00$53.0033,130——
2012-11-09$53.00$53.0051,690——
2012-11-08$56.60$56.6065,200——
2012-11-07$53.60$53.6087,720——
2012-11-06$56.70$56.7064,060——
2012-11-05$56.90$56.9061,010——
2012-11-02$56.80$56.8066,060——
2012-11-01$61.70$61.7063,400——
2012-10-31$61.70$61.7016,840——
2012-10-26$61.40$61.4067,060——
2012-10-25$63.40$63.4019,840——
2012-10-24$64.80$64.8031,400——
2012-10-23$67.00$67.0016,590——
2012-10-22$68.90$68.9025,680——
2012-10-19$73.10$73.1015,000——
2012-10-18$74.90$74.9039,430——
2012-10-17$74.30$74.3033,610——
2012-10-16$74.90$74.9042,230——
2012-10-15$75.90$75.9048,880——
2012-10-12$76.10$76.1037,560——
2012-10-11$76.40$76.4066,430——
2012-10-10$79.00$79.0022,520——
2012-10-09$79.10$79.1037,220——
2012-10-08$81.30$81.3013,940——
2012-10-05$84.50$84.5019,130——
2012-10-04$84.60$84.6022,620——
2012-10-03$87.30$87.3056,060——
2012-10-02$85.90$85.9031,360——
2012-10-01$87.80$87.8019,440——
2012-09-28$86.50$86.5017,610——
2012-09-27$86.50$86.5040,650——
2012-09-26$80.80$80.8029,590——
2012-09-25$85.80$85.8022,970——
2012-09-24$85.50$85.5035,410——
2012-09-21$88.70$88.7028,850——
2012-09-20$87.40$87.4022,760——
2012-09-19$84.90$84.9026,830——
2012-09-18$83.40$83.4018,450——
2012-09-17$87.30$87.3036,890——
2012-09-14$91.30$91.3049,320——
2012-09-13$85.00$85.0027,540——
2012-09-12$84.90$84.9021,740——
2012-09-11$83.70$83.7023,340——
2012-09-10$80.00$80.0022,430——
2012-09-07$75.60$75.6030,250——
2012-09-06$77.10$77.1015,100——
2012-09-05$77.00$77.0022,620——
2012-09-04$78.70$78.7016,720——
2012-08-31$81.50$81.5011,720——
2012-08-30$81.50$81.5010,990——
2012-08-29$80.10$80.1012,430——
2012-08-28$81.30$81.3012,360——
2012-08-27$81.60$81.6013,520——
2012-08-24$81.90$81.9018,190——
2012-08-23$82.10$82.1035,630——
2012-08-22$79.90$79.9040,280——
2012-08-21$80.10$80.1052,480——
2012-08-20$80.00$80.0094,820——
2012-08-17$79.00$79.0065,970——
2012-08-16$75.50$75.5064,090——
2012-08-15$75.00$75.0014,930——
2012-08-14$73.40$73.4018,520——
2012-08-13$78.20$78.2024,930——
2012-08-10$80.00$80.008,830——
2012-08-09$79.90$79.907,980——
2012-08-08$80.00$80.0046,870——
2012-08-07$79.80$79.8016,140——
2012-08-06$80.50$80.5013,480——
2012-08-03$78.60$78.60172,600——
2012-08-02$78.10$78.1062,570——
2012-08-01$81.30$81.3024,030——
2012-07-31$85.20$85.207,380——
2012-07-30$86.90$86.905,110——
2012-07-27$89.30$89.3033,080——
2012-07-26$89.20$89.209,900——
2012-07-25$91.70$91.708,500——
2012-07-24$94.10$94.1014,350——
2012-07-23$98.70$98.708,970——
2012-07-20$100.70$100.7013,150——
2012-07-19$103.50$103.505,420——
2012-07-18$107.30$107.308,120——
2012-07-17$105.90$105.9014,140——
2012-07-16$105.60$105.6015,240——
2012-07-13$108.40$108.4012,330——
2012-07-12$102.30$102.3012,870——
2012-07-11$102.70$102.7016,540——
2012-07-10$105.40$105.407,590——
2012-07-09$109.70$109.7011,020——
2012-07-06$103.50$103.5025,000——
2012-07-05$104.60$104.6022,050——
2012-07-03$103.50$103.5018,320——
2012-07-02$99.50$99.508,810——
2012-06-29$97.10$97.1029,790——
2012-06-28$95.10$95.1036,170——
2012-06-27$97.50$97.5083,910——
2012-06-26$97.30$97.3045,040——
2012-06-25$101.70$101.7018,510——
2012-06-22$107.00$107.00300,030——
2012-06-21$109.80$109.8047,510——
2012-06-20$112.00$112.0022,160——
2012-06-19$116.50$116.5017,030——
2012-06-18$116.50$116.5023,280——
2012-06-15$119.80$119.8052,790——
2012-06-14$109.40$109.4073,440——
2012-06-13$107.90$107.90171,670——
2012-06-12$124.40$124.4012,650——
2012-06-11$126.40$126.4027,210——
2012-06-08$135.00$135.0021,540——
2012-06-07$135.30$135.3030,360——
2012-06-06$126.10$126.1030,470——
2012-06-05$123.50$123.5039,670——
2012-06-04$119.50$119.50105,260——
2012-06-01$130.40$130.4029,460——
2012-05-31$143.40$143.4093,860——
2012-05-30$152.30$152.3012,810——
2012-05-29$154.90$154.9022,280——
2012-05-25$146.20$146.2015,800——
2012-05-24$146.20$146.2011,780——
2012-05-23$147.70$147.7016,200——
2012-05-22$147.40$147.4021,950——
2012-05-21$150.00$150.0042,360——
2012-05-18$142.50$142.5047,130——
2012-05-17$144.70$144.7018,610——
2012-05-16$146.80$146.8014,700——
2012-05-15$147.20$147.2016,100——
2012-05-14$149.20$149.2018,000——
2012-05-11$157.80$157.8025,800——
2012-05-10$146.70$146.7020,040——
2012-05-09$141.50$141.5011,230——
2012-05-08$142.00$142.0019,450——
2012-05-07$142.20$142.2024,500——
2012-05-04$144.60$144.6043,250——
2012-05-03$145.50$145.5026,800——
2012-05-02$151.30$151.3020,110——
2012-05-01$160.80$160.8015,200——
2012-04-30$163.20$163.2036,210——
2012-04-27$163.50$163.5049,180——
2012-04-26$158.20$158.2034,110——
2012-04-25$153.40$153.4035,630——
2012-04-24$154.20$154.2030,580——
2012-04-23$156.00$156.00100,500——
2012-04-20$150.00$150.00774,210——