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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.11$3.73262,000——
2021-12-30$3.11$3.73405,700——
2021-12-29$3.17$3.81419,100——
2021-12-28$3.31$3.97277,500——
2021-12-27$3.42$4.11568,500——
2021-12-23$3.22$3.87415,700——
2021-12-22$3.17$3.81343,100——
2021-12-21$3.07$3.69623,500——
2021-12-20$2.88$3.46813,600——
2021-12-17$2.94$3.53970,200——
2021-12-16$3.09$3.711,405,400——
2021-12-15$3.00$3.60650,100——
2021-12-14$2.94$3.53372,100——
2021-12-13$2.99$3.59680,600——
2021-12-10$3.11$3.73656,300——
2021-12-09$3.10$3.72737,200——
2021-12-08$3.29$3.95746,700——
2021-12-07$3.39$4.07530,100——
2021-12-06$3.25$3.90385,400——
2021-12-03$3.17$3.81681,900——
2021-12-02$3.22$3.87628,300——
2021-12-01$2.96$3.55784,400——
2021-11-30$3.16$3.79850,700——
2021-11-29$3.15$3.78467,700——
2021-11-26$3.14$3.77704,500——
2021-11-24$3.29$3.95930,600——
2021-11-23$3.24$3.891,467,600——
2021-11-22$2.95$3.541,321,400——
2021-11-19$2.67$3.20776,700——
2021-11-18$2.77$3.321,511,700——
2021-11-17$2.83$3.40847,800——
2021-11-16$2.90$3.48958,300——
2021-11-15$3.03$3.641,574,100——
2021-11-12$3.13$3.76893,100——
2021-11-11$3.19$3.83850,200——
2021-11-10$3.14$3.771,406,200——
2021-11-09$3.35$4.02697,900——
2021-11-08$3.45$4.14616,600——
2021-11-05$3.51$4.21691,300——
2021-11-04$3.44$4.13587,400——
2021-11-03$3.48$4.18690,200——
2021-11-02$3.48$4.18635,300——
2021-11-01$3.52$4.23844,600——
2021-10-29$3.41$4.09949,300——
2021-10-28$3.45$4.141,389,000——
2021-10-27$3.62$4.35773,600——
2021-10-26$3.75$4.501,423,600——
2021-10-25$3.86$4.631,308,300——
2021-10-22$3.95$4.741,989,400——
2021-10-21$4.02$4.831,637,500——
2021-10-20$4.01$4.812,342,700——
2021-10-19$3.90$4.681,932,000——
2021-10-18$3.98$4.783,430,200——
2021-10-15$3.66$4.391,231,900——
2021-10-14$3.77$4.532,214,900——
2021-10-13$3.75$4.502,074,700——
2021-10-12$3.90$4.683,851,400——
2021-10-11$3.98$4.788,198,500——
2021-10-08$3.43$4.124,168,500——
2021-10-07$3.40$4.0811,421,400——
2021-10-06$2.90$3.485,858,100——
2021-10-05$3.21$3.8514,076,100——
2021-10-04$3.23$3.8861,572,600——
2021-10-01$5.75$6.901,152,800——
2021-09-30$5.32$6.39587,800——
2021-09-29$5.08$6.10588,600——
2021-09-28$4.93$5.921,185,000——
2021-09-27$4.82$5.79635,600——
2021-09-24$4.46$5.35301,000——
2021-09-23$4.45$5.34667,200——
2021-09-22$4.09$4.91284,100——
2021-09-21$3.87$4.65252,900——
2021-09-20$3.83$4.60466,600——
2021-09-17$4.18$5.02252,500——
2021-09-16$4.19$5.03314,700——
2021-09-15$4.10$4.92610,200——
2021-09-14$3.79$4.55405,600——
2021-09-13$3.88$4.66502,700——
2021-09-10$3.62$4.35189,000——
2021-09-09$3.66$4.39116,800——
2021-09-08$3.65$4.38225,100——
2021-09-07$3.73$4.48125,000——
2021-09-03$3.79$4.55259,400——
2021-09-02$3.82$4.59248,600——
2021-09-01$3.72$4.47177,200——
2021-08-31$3.66$4.39158,400——
2021-08-30$3.62$4.35250,600——
2021-08-27$3.79$4.55592,300——
2021-08-26$3.75$4.50205,300——
2021-08-25$3.73$4.48325,700——
2021-08-24$3.66$4.39410,600——
2021-08-23$3.49$4.19295,200——
2021-08-20$3.33$4.00204,900——
2021-08-19$3.33$4.00736,800——
2021-08-18$3.48$4.18296,200——
2021-08-17$3.58$4.30380,000——
2021-08-16$3.56$4.27432,600——
2021-08-13$3.80$4.56362,300——
2021-08-12$3.94$4.73443,000——
2021-08-11$4.12$4.95621,000——
2021-08-10$3.77$4.53461,200——
2021-08-09$3.72$4.47386,900——
2021-08-06$3.70$4.44729,800——
2021-08-05$3.42$4.11620,300——
2021-08-04$3.02$3.63343,200——
2021-08-03$3.17$3.81249,200——
2021-08-02$3.23$3.88364,800——
2021-07-30$3.29$3.95304,600——
2021-07-29$3.35$4.02223,400——
2021-07-28$3.20$3.84475,500——
2021-07-27$3.04$3.65691,700——
2021-07-26$3.30$3.96138,700——
2021-07-23$3.17$3.81320,500——
2021-07-22$3.38$4.06270,100——
2021-07-21$3.50$4.20624,100——
2021-07-20$3.23$3.88493,500——
2021-07-19$2.99$3.591,167,700——
2021-07-16$3.21$3.85776,900——
2021-07-15$3.38$4.06411,600——
2021-07-14$3.54$4.25400,800——
2021-07-13$3.76$4.51366,500——
2021-07-12$3.89$4.67145,600——
2021-07-09$3.95$4.74297,100——
2021-07-08$3.90$4.68374,400——
2021-07-07$3.90$4.68601,100——
2021-07-06$4.13$4.96665,100——
2021-07-02$4.07$4.89220,200——
2021-07-01$4.15$4.98456,300——
2021-06-30$4.05$4.86329,000——
2021-06-29$3.88$4.66350,000——
2021-06-28$3.94$4.73797,600——
2021-06-25$4.22$5.07556,900——
2021-06-24$4.25$5.10558,300——
2021-06-23$4.21$5.05748,500——
2021-06-22$4.22$5.07352,300——
2021-06-21$4.32$5.19588,200——
2021-06-18$4.09$4.91432,400——
2021-06-17$4.03$4.84856,600——
2021-06-16$4.40$5.28386,700——
2021-06-15$4.35$5.22510,100——
2021-06-14$4.26$5.111,135,700——
2021-06-11$4.40$5.281,669,900——
2021-06-10$3.95$4.74513,000——
2021-06-09$3.85$4.62599,700——
2021-06-08$3.78$4.54383,100——
2021-06-07$3.87$4.65221,700——
2021-06-04$3.75$4.50379,300——
2021-06-03$3.88$4.66571,700——
2021-06-02$3.89$4.67688,300——
2021-06-01$3.92$4.711,048,800——
2021-05-28$3.69$4.43561,200——
2021-05-27$3.50$4.20275,600——
2021-05-26$3.48$4.18384,700——
2021-05-25$3.56$4.27282,900——
2021-05-24$3.74$4.49342,300——
2021-05-21$3.63$4.36379,100——
2021-05-20$3.52$4.23522,700——
2021-05-19$3.54$4.25640,800——
2021-05-18$3.59$4.31744,600——
2021-05-17$3.50$4.20864,700——
2021-05-14$3.11$3.73273,000——
2021-05-13$2.98$3.58613,300——
2021-05-12$3.08$3.70617,300——
2021-05-11$3.00$3.60341,800——
2021-05-10$2.96$3.55246,500——
2021-05-07$3.00$3.60451,700——
2021-05-06$2.93$3.52850,100——
2021-05-05$2.84$3.41883,400——
2021-05-04$2.83$3.40492,600——
2021-05-03$2.78$3.34338,800——
2021-04-30$2.67$3.20247,600——
2021-04-29$2.68$3.22506,500——
2021-04-28$2.75$3.30483,600——
2021-04-27$2.53$3.04217,000——
2021-04-26$2.51$3.01272,000——
2021-04-23$2.42$2.90257,400——
2021-04-22$2.47$2.96246,900——
2021-04-21$2.48$2.98407,200——
2021-04-20$2.43$2.92519,400——
2021-04-19$2.66$3.19449,700——
2021-04-16$2.50$3.00305,500——
2021-04-15$2.53$3.04491,400——
2021-04-14$2.57$3.08671,400——
2021-04-13$2.50$3.00209,400——
2021-04-12$2.45$2.94711,300——
2021-04-09$2.56$3.07488,700——
2021-04-08$2.67$3.20622,700——
2021-04-07$2.68$3.22446,600——
2021-04-06$2.78$3.34367,100——
2021-04-05$2.81$3.37455,000——
2021-04-01$2.94$3.53555,600——
2021-03-31$2.78$3.34477,700——
2021-03-30$2.72$3.26385,400——
2021-03-29$2.74$3.29497,700——
2021-03-26$2.83$3.40856,700——
2021-03-25$2.70$3.241,570,900——
2021-03-24$2.86$3.43959,300——
2021-03-23$2.88$3.461,541,500——
2021-03-22$3.16$3.79923,900——
2021-03-19$3.10$3.721,201,800——
2021-03-18$2.83$3.401,828,400——
2021-03-17$3.12$3.751,168,100——
2021-03-16$3.15$3.781,114,100——
2021-03-15$3.46$4.15886,600——
2021-03-12$3.57$4.291,298,200——
2021-03-11$3.32$3.993,635,600——
2021-03-10$4.00$4.80933,300——
2021-03-09$3.80$4.561,278,800——
2021-03-08$3.68$4.421,339,800——
2021-03-05$3.71$4.451,477,100——
2021-03-04$3.45$4.141,452,400——
2021-03-03$3.26$3.91692,600——
2021-03-02$3.05$3.66513,500——
2021-03-01$3.00$3.60466,100——
2021-02-26$2.92$3.51885,500——
2021-02-25$3.04$3.65893,300——
2021-02-24$3.32$3.991,036,100——
2021-02-23$3.06$3.67862,600——
2021-02-22$3.11$3.73846,600——
2021-02-19$2.97$3.571,002,900——
2021-02-18$2.75$3.301,200,700——
2021-02-17$3.00$3.601,309,500——
2021-02-16$3.24$3.891,010,000——
2021-02-12$2.97$3.57850,800——
2021-02-11$2.90$3.481,035,600——
2021-02-10$2.88$3.461,572,300——
2021-02-09$2.86$3.431,597,200——
2021-02-08$2.84$3.411,242,000——
2021-02-05$2.55$3.061,580,300——
2021-02-04$2.64$3.172,151,600——
2021-02-03$2.32$2.782,836,500——
2021-02-02$2.03$2.441,375,600——
2021-02-01$1.87$2.241,004,800——
2021-01-29$1.81$2.171,325,100——
2021-01-28$1.93$2.321,913,300——
2021-01-27$1.94$2.331,716,300——
2021-01-26$1.98$2.381,831,800——
2021-01-25$2.10$2.521,608,600——
2021-01-22$2.00$2.401,379,500——
2021-01-21$2.02$2.421,340,000——
2021-01-20$2.17$2.601,203,300——
2021-01-19$2.15$2.581,060,700——
2021-01-15$2.05$2.461,773,200——
2021-01-14$2.17$2.602,449,800——
2021-01-13$2.15$2.582,872,800——
2021-01-12$2.10$2.524,017,800——
2021-01-11$1.71$2.051,289,000——
2021-01-08$1.62$1.941,329,700——
2021-01-07$1.64$1.971,121,300——
2021-01-06$1.48$1.781,409,000——
2021-01-05$1.41$1.691,818,500——
2021-01-04$1.27$1.521,213,400——