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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.31$1.57660,200——
2020-12-30$1.36$1.63754,100——
2020-12-29$1.33$1.60755,300——
2020-12-28$1.40$1.681,373,800——
2020-12-24$1.47$1.76906,500——
2020-12-23$1.46$1.751,992,200——
2020-12-22$1.35$1.62726,000——
2020-12-21$1.41$1.691,799,600——
2020-12-18$1.50$1.801,372,300——
2020-12-17$1.51$1.812,489,400——
2020-12-16$1.41$1.693,412,100——
2020-12-15$1.24$1.491,837,000——
2020-12-14$1.19$1.431,948,100——
2020-12-11$1.19$1.435,035,600——
2020-12-10$1.50$1.802,062,900——
2020-12-09$1.34$1.61733,900——
2020-12-08$1.35$1.62554,300——
2020-12-07$1.37$1.64965,100——
2020-12-04$1.40$1.681,622,000——
2020-12-03$1.19$1.43635,600——
2020-12-02$1.12$1.34868,300——
2020-12-01$1.06$1.27504,100——
2020-11-30$1.01$1.21801,000——
2020-11-27$1.09$1.31415,700——
2020-11-25$1.15$1.381,304,100——
2020-11-24$1.14$1.372,699,300——
2020-11-23$0.92$1.101,362,800——
2020-11-20$0.90$1.08345,300——
2020-11-19$0.89$1.07830,500——
2020-11-18$0.93$1.121,568,200——
2020-11-17$0.86$1.03445,200——
2020-11-16$0.84$1.011,033,700——
2020-11-13$0.77$0.92432,600——
2020-11-12$0.72$0.86472,600——
2020-11-11$0.78$0.94425,100——
2020-11-10$0.81$0.97572,400——
2020-11-09$0.79$0.952,882,100——
2020-11-06$0.63$0.76477,600——
2020-11-05$0.68$0.82699,700——
2020-11-04$0.65$0.78302,400——
2020-11-03$0.67$0.80834,200——
2020-11-02$0.66$0.79421,100——
2020-10-30$0.65$0.78521,900——
2020-10-29$0.71$0.85323,000——
2020-10-28$0.69$0.83704,400——
2020-10-27$0.76$0.91289,800——
2020-10-26$0.79$0.95441,200——
2020-10-23$0.82$0.98292,600——
2020-10-22$0.84$1.01657,400——
2020-10-21$0.76$0.91397,500——
2020-10-20$0.79$0.95273,200——
2020-10-19$0.78$0.94382,300——
2020-10-16$0.80$0.96731,000——
2020-10-15$0.76$0.91543,100——
2020-10-14$0.77$0.92308,200——
2020-10-13$0.78$0.94481,900——
2020-10-12$0.80$0.96651,800——
2020-10-09$0.85$1.02986,200——
2020-10-08$0.87$1.04824,100——
2020-10-07$0.82$0.98543,600——
2020-10-06$0.78$0.94611,400——
2020-10-05$0.77$0.92579,100——
2020-10-02$0.76$0.91577,600——
2020-10-01$0.78$0.941,154,700——
2020-09-30$0.85$1.021,207,700——
2020-09-29$0.89$1.076,874,000——
2020-09-28$0.80$0.96651,300——
2020-09-25$0.79$0.951,329,300——
2020-09-24$0.75$0.90473,900——
2020-09-23$0.75$0.90598,600——
2020-09-22$0.80$0.96311,500——
2020-09-21$0.84$1.01779,700——
2020-09-18$0.84$1.01855,200——
2020-09-17$0.90$1.08613,200——
2020-09-16$0.90$1.08951,400——
2020-09-15$0.91$1.09530,800——
2020-09-14$0.96$1.15548,000——
2020-09-11$0.84$1.012,187,800——
2020-09-10$0.95$1.141,029,100——
2020-09-09$1.04$1.25700,900——
2020-09-08$1.06$1.27614,100——
2020-09-04$1.13$1.36336,800——
2020-09-03$1.13$1.36370,200——
2020-09-02$1.12$1.34652,800——
2020-09-01$1.20$1.44260,200——
2020-08-31$1.22$1.46414,300——
2020-08-28$1.27$1.52508,400——
2020-08-27$1.19$1.43641,700——
2020-08-26$1.15$1.38381,600——
2020-08-25$1.15$1.38421,300——
2020-08-24$1.12$1.34916,500——
2020-08-21$1.01$1.211,117,700——
2020-08-20$1.07$1.28623,200——
2020-08-19$1.11$1.33562,400——
2020-08-18$1.08$1.301,471,400——
2020-08-17$1.14$1.37991,200——
2020-08-14$1.21$1.451,041,400——
2020-08-13$1.22$1.461,111,000——
2020-08-12$1.23$1.481,001,000——
2020-08-11$1.22$1.461,320,000——
2020-08-10$1.25$1.50748,800——
2020-08-07$1.25$1.50965,900——
2020-08-06$1.22$1.46898,700——
2020-08-05$1.32$1.581,997,800——
2020-08-04$1.27$1.52761,300——
2020-08-03$1.23$1.48718,900——
2020-07-31$1.22$1.46613,800——
2020-07-30$1.25$1.501,078,900——
2020-07-29$1.30$1.561,061,100——
2020-07-28$1.39$1.67729,800——
2020-07-27$1.47$1.76750,100——
2020-07-24$1.57$1.88545,500——
2020-07-23$1.58$1.901,472,700——
2020-07-22$1.85$2.225,529,900——
2020-07-21$1.39$1.67932,800——
2020-07-20$1.32$1.58516,300——
2020-07-17$1.38$1.66548,800——
2020-07-16$1.27$1.52915,300——
2020-07-15$1.46$1.751,836,400——
2020-07-14$1.12$1.34430,100——
2020-07-13$1.15$1.38532,200——
2020-07-10$1.24$1.49585,900——
2020-07-09$1.14$1.37644,800——
2020-07-08$1.16$1.39432,400——
2020-07-07$1.19$1.43775,800——
2020-07-06$1.20$1.44544,100——
2020-07-02$1.24$1.49676,100——
2020-07-01$1.25$1.50565,800——
2020-06-30$1.23$1.48973,200——
2020-06-29$1.26$1.51608,300——
2020-06-26$1.33$1.601,848,900——
2020-06-25$1.32$1.581,416,100——
2020-06-24$1.31$1.57923,000——
2020-06-23$1.51$1.81578,800——
2020-06-22$1.54$1.85625,800——
2020-06-19$1.59$1.91620,500——
2020-06-18$1.64$1.97456,000——
2020-06-17$1.59$1.91560,200——
2020-06-16$1.75$2.10780,000——
2020-06-15$1.81$2.171,763,800——
2020-06-12$1.69$2.03962,700——
2020-06-11$1.47$1.761,179,600——
2020-06-10$1.96$2.351,251,100——
2020-06-09$2.00$2.401,610,000——
2020-06-08$2.23$2.682,245,200——
2020-06-05$2.24$2.692,446,500——
2020-06-04$1.84$2.211,962,100——
2020-06-03$1.40$1.681,560,300——
2020-06-02$1.19$1.431,062,400——
2020-06-01$1.12$1.34549,800——
2020-05-29$1.10$1.32611,900——
2020-05-28$1.13$1.361,048,300——
2020-05-27$1.09$1.31656,100——
2020-05-26$1.14$1.37698,600——
2020-05-22$1.12$1.34437,800——
2020-05-21$1.13$1.36454,700——
2020-05-20$1.16$1.392,105,800——
2020-05-19$1.07$1.28445,700——
2020-05-18$1.10$1.321,018,100——
2020-05-15$0.93$1.121,017,900——
2020-05-14$1.01$1.21474,800——
2020-05-13$1.02$1.221,128,900——
2020-05-12$1.09$1.31708,400——
2020-05-11$1.17$1.40370,200——
2020-05-08$1.22$1.46438,700——
2020-05-07$1.21$1.45917,900——
2020-05-06$1.07$1.281,265,100——
2020-05-05$1.34$1.61585,000——
2020-05-04$1.35$1.62644,800——
2020-05-01$1.41$1.69865,900——
2020-04-30$1.32$1.582,479,000——
2020-04-29$1.43$1.723,725,100——
2020-04-28$0.90$1.08461,500——
2020-04-27$0.87$1.04421,200——
2020-04-24$0.85$1.02442,900——
2020-04-23$0.84$1.01984,200——
2020-04-22$0.72$0.86337,200——
2020-04-21$0.74$0.89278,600——
2020-04-20$0.73$0.88379,300——
2020-04-17$0.79$0.95293,800——
2020-04-16$0.70$0.84252,300——
2020-04-15$0.78$0.94486,200——
2020-04-14$0.83$1.00580,700——
2020-04-13$0.85$1.02699,200——
2020-04-09$0.90$1.08630,200——
2020-04-08$0.88$1.06536,100——
2020-04-07$0.93$1.121,268,900——
2020-04-06$0.74$0.89517,000——
2020-04-03$0.63$0.76664,100——
2020-04-02$0.57$0.68665,400——
2020-04-01$0.54$0.65420,600——
2020-03-31$0.57$0.681,015,700——
2020-03-30$0.53$0.64387,400——
2020-03-27$0.59$0.71540,400——
2020-03-26$0.63$0.76556,600——
2020-03-25$0.63$0.76694,900——
2020-03-24$0.60$0.72540,600——
2020-03-23$0.60$0.72687,400——
2020-03-20$0.76$0.911,172,300——
2020-03-19$0.91$1.09937,700——
2020-03-18$0.52$0.62695,400——
2020-03-17$0.84$1.01471,200——
2020-03-16$0.77$0.92391,500——
2020-03-13$0.84$1.01551,200——
2020-03-12$0.95$1.02813,800——
2020-03-11$1.14$1.22786,800——
2020-03-10$1.32$1.42494,900——
2020-03-09$1.41$1.51810,200——
2020-03-06$2.13$2.291,086,600——
2020-03-05$2.90$3.111,335,100——
2020-03-04$4.16$4.47373,100——
2020-03-03$4.22$4.53345,000——
2020-03-02$4.35$4.67559,100——
2020-02-28$4.18$4.49378,300——
2020-02-27$4.05$4.35507,800——
2020-02-26$4.33$4.65329,300——
2020-02-25$4.65$4.99306,700——
2020-02-24$5.06$5.43250,300——
2020-02-21$5.51$5.92254,600——
2020-02-20$5.64$6.06329,300——
2020-02-19$5.49$5.90173,100——
2020-02-18$5.43$5.83103,500——
2020-02-14$5.54$5.95137,700——
2020-02-13$5.79$6.22174,800——
2020-02-12$5.68$6.10239,700——
2020-02-11$5.29$5.68233,400——
2020-02-10$5.21$5.60160,800——
2020-02-07$5.41$5.81132,000——
2020-02-06$5.60$6.01166,500——
2020-02-05$5.69$6.11259,300——
2020-02-04$5.38$5.78203,700——
2020-02-03$5.19$5.57187,600——
2020-01-31$5.39$5.79186,900——
2020-01-30$5.59$6.00234,300——
2020-01-29$5.66$6.08212,700——
2020-01-28$5.86$6.29233,300——
2020-01-27$5.83$6.26135,400——
2020-01-24$6.07$6.52276,700——
2020-01-23$6.49$6.97411,800——
2020-01-22$7.06$7.58277,900——
2020-01-21$7.20$7.73230,300——
2020-01-17$7.25$7.79179,300——
2020-01-16$7.49$8.04198,700——
2020-01-15$7.20$7.73104,800——
2020-01-14$7.17$7.70108,400——
2020-01-13$7.13$7.66155,000——
2020-01-10$6.96$7.47185,100——
2020-01-09$7.21$7.74172,300——
2020-01-08$7.22$7.75480,000——
2020-01-07$7.19$7.72132,900——
2020-01-06$7.33$7.87310,900——
2020-01-03$6.80$7.30157,300——
2020-01-02$6.52$7.00130,500——