Amplify Energy Stock Price History
NYSE: AMPYEnergyOil & Gas ProductionUSD
4.46-0.12 (-2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMPY price history at a glance
The price history for Amplify Energy (AMPY) on this page begins on April 16, 2012, when the stock closed at $150.00; it most recently closed at $4.46 on October 5, 2026. The highest price in this record is $169.50, reached on April 30, 2012; the latest close is 97.4% below that peak. Across the 13 complete calendar years in the table, AMPY finished higher in 4 and lower in 9. Its best year was 2016 (+926.7%) and its worst was 2015 (-87.0%).
Over roughly 14 years the share price changed -97.0%, a -21.6% compound annual price return (excluding dividends). In the last 12 months alone, AMPY has lost 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $169.50
- Date of high
- Apr 30, 2012
- Low since 2012
- $0.05
- Date of low
- Oct 10, 2016
- 52-week high
- $6.79
- 52-week low
- $3.65
- IPO year
- 2016
- Last close
- $4.46
AMPY returns
1 week
+2.29%
1 month
-9.35%
3 months
+13.20%
6 months
-26.77%
Year to date
-2.41%
1 year
-14.23%
3 years
-39.24%
5 years
+21.86%
AMPY price return, excluding dividends.
AMPY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.46 | -3.67% |
| 2025 | 4.63 | -24.84% |
| 2024 | 6.16 | +3.88% |
| 2023 | 5.93 | -32.54% |
| 2022 | 8.79 | +182.64% |
| 2021 | 3.11 | +137.40% |
| 2020 | 1.31 | -80.74% |
| 2019 | 6.80 | -18.76% |
| 2018 | 8.37 | -49.52% |
| 2017 | 16.58 | -20.06% |
| 2016 | 20.74 | +926.73% |
| 2015 | 2.02 | -86.97% |
| 2014 | 15.50 | -76.80% |
| 2013 | 66.80 | -11.99% |
| 2012* | 75.90 | -49.40% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
AMPY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.52 | 4.62 | 4.44 | 4.46 | -2.62% | |
| 4.55 | 4.67 | 4.53 | 4.58 | +2.69% | |
| 4.50 | 4.54 | 4.44 | 4.46 | -0.45% | |
| 4.39 | 4.54 | 4.36 | 4.48 | +1.13% | |
| 4.32 | 4.45 | 4.26 | 4.43 | +1.61% | |
| 4.31 | 4.37 | 4.26 | 4.36 | -0.46% | |
| 4.22 | 4.41 | 4.19 | 4.38 | +4.04% | |
| 4.19 | 4.24 | 4.18 | 4.21 | +1.45% | |
| 4.14 | 4.24 | 4.10 | 4.15 | -0.95% | |
| 4.37 | 4.37 | 4.18 | 4.19 | -2.10% | |
| 4.27 | 4.30 | 4.21 | 4.28 | -1.38% | |
| 4.28 | 4.38 | 4.25 | 4.34 | +2.60% | |
| 4.28 | 4.31 | 4.21 | 4.23 | 0.00% | |
| 4.27 | 4.33 | 4.22 | 4.23 | -1.86% | |
| 4.42 | 4.44 | 4.30 | 4.31 | -4.22% | |
| 4.55 | 4.59 | 4.45 | 4.50 | -1.32% | |
| 4.50 | 4.60 | 4.50 | 4.56 | 0.00% | |
| 4.85 | 4.87 | 4.53 | 4.56 | -7.51% | |
| 4.81 | 5.01 | 4.80 | 4.93 | +2.49% | |
| 4.99 | 5.08 | 4.81 | 4.81 | -2.43% | |
| 4.92 | 5.00 | 4.91 | 4.93 | -0.60% | |
| 5.00 | 5.06 | 4.91 | 4.96 | +0.81% | |
| 5.01 | 5.05 | 4.91 | 4.92 | -0.40% | |
| 4.98 | 5.04 | 4.93 | 4.94 | +0.82% | |
| 4.83 | 4.92 | 4.78 | 4.90 | 0.00% | |
| 5.02 | 5.02 | 4.86 | 4.90 | -2.00% | |
| 4.91 | 5.04 | 4.90 | 5.00 | +0.20% | |
| 4.96 | 5.01 | 4.88 | 4.99 | +1.42% | |
| 4.86 | 4.94 | 4.73 | 4.92 | +3.36% | |
| 4.70 | 4.80 | 4.66 | 4.76 | +1.06% | |
| 4.56 | 4.75 | 4.51 | 4.71 | +2.84% | |
| 4.60 | 4.66 | 4.56 | 4.58 | -1.93% | |
| 4.66 | 4.76 | 4.61 | 4.67 | -2.30% | |
| 4.81 | 4.93 | 4.73 | 4.78 | -0.83% | |
| 4.90 | 4.96 | 4.82 | 4.82 | -1.83% | |
| 4.90 | 4.99 | 4.82 | 4.91 | +2.51% | |
| 4.88 | 5.01 | 4.77 | 4.79 | -0.62% | |
| 4.91 | 4.94 | 4.79 | 4.82 | 0.00% | |
| 4.86 | 4.94 | 4.80 | 4.82 | +0.84% | |
| 4.94 | 4.98 | 4.55 | 4.78 | -1.04% | |
| 4.72 | 5.08 | 4.64 | 4.83 | +10.02% | |
| 4.45 | 4.54 | 4.35 | 4.39 | -2.66% | |
| 4.40 | 4.56 | 4.27 | 4.51 | +8.41% | |
| 4.09 | 4.21 | 4.05 | 4.16 | +3.23% | |
| 4.06 | 4.15 | 4.01 | 4.03 | -1.23% | |
| 3.92 | 4.13 | 3.88 | 4.08 | +5.15% | |
| 3.96 | 3.99 | 3.82 | 3.88 | -2.51% | |
| 3.95 | 4.09 | 3.91 | 3.98 | -0.75% | |
| 3.82 | 4.07 | 3.78 | 4.01 | +2.56% | |
| 3.77 | 3.93 | 3.69 | 3.91 | +4.27% | |
| 3.80 | 3.85 | 3.74 | 3.75 | -1.83% | |
| 3.76 | 3.82 | 3.75 | 3.82 | +4.09% | |
| 3.81 | 3.81 | 3.65 | 3.67 | -2.13% | |
| 3.76 | 3.85 | 3.69 | 3.75 | -4.82% | |
| 4.12 | 4.13 | 3.94 | 3.94 | -4.60% | |
| 4.19 | 4.20 | 4.07 | 4.13 | +0.73% | |
| 4.08 | 4.19 | 4.06 | 4.10 | +1.74% | |
| 3.99 | 4.12 | 3.95 | 4.03 | +2.54% | |
| 3.89 | 3.99 | 3.84 | 3.93 | -0.25% | |
| 4.05 | 4.08 | 3.91 | 3.94 | -0.76% | |
| 4.01 | 4.07 | 3.97 | 3.97 | -0.75% | |
| 4.11 | 4.15 | 3.95 | 4.00 | -3.15% | |
| 4.17 | 4.23 | 4.08 | 4.13 | 0.00% | |
| 4.03 | 4.21 | 4.02 | 4.13 | +4.82% | |
| 4.04 | 4.08 | 3.91 | 3.94 | -3.19% | |
| 4.03 | 4.09 | 3.99 | 4.07 | +0.49% | |
| 4.04 | 4.15 | 4.02 | 4.05 | +1.76% | |
| 3.90 | 4.00 | 3.87 | 3.98 | +3.11% | |
| 4.00 | 4.04 | 3.86 | 3.86 | -3.50% | |
| 3.96 | 4.05 | 3.96 | 4.00 | +1.01% | |
| 3.97 | 4.05 | 3.95 | 3.96 | -0.50% | |
| 4.05 | 4.12 | 3.97 | 3.98 | -1.24% | |
| 3.95 | 4.07 | 3.92 | 4.03 | +2.28% | |
| 3.94 | 3.97 | 3.89 | 3.94 | -1.01% | |
| 3.94 | 4.07 | 3.89 | 3.98 | +0.25% | |
| 4.12 | 4.13 | 3.86 | 3.97 | +1.02% | |
| 4.04 | 4.08 | 3.91 | 3.93 | -2.72% | |
| 4.10 | 4.14 | 3.94 | 4.04 | -2.18% | |
| 4.05 | 4.13 | 3.95 | 4.13 | +1.47% | |
| 4.08 | 4.18 | 4.04 | 4.07 | -0.25% | |
| 4.03 | 4.10 | 4.02 | 4.08 | -0.97% | |
| 4.11 | 4.20 | 4.08 | 4.12 | -5.07% | |
| 4.30 | 4.47 | 4.30 | 4.34 | -0.91% | |
| 4.62 | 4.66 | 4.34 | 4.38 | -4.16% | |
| 4.50 | 4.63 | 4.50 | 4.57 | +3.39% | |
| 4.48 | 4.50 | 4.36 | 4.42 | -2.86% | |
| 4.44 | 4.55 | 4.44 | 4.55 | +4.12% | |
| 4.61 | 4.63 | 4.37 | 4.37 | -5.82% | |
| 4.64 | 4.72 | 4.62 | 4.64 | -1.07% | |
| 4.84 | 4.89 | 4.66 | 4.69 | -1.47% | |
| 4.77 | 4.84 | 4.71 | 4.76 | -0.21% | |
| 4.80 | 4.94 | 4.71 | 4.77 | +3.02% | |
| 4.64 | 4.68 | 4.60 | 4.63 | -1.07% | |
| 4.63 | 4.73 | 4.56 | 4.68 | +2.86% | |
| 4.61 | 4.69 | 4.51 | 4.55 | -4.21% | |
| 4.92 | 4.96 | 4.66 | 4.75 | -5.19% | |
| 4.99 | 5.07 | 4.94 | 5.01 | -0.79% | |
| 5.29 | 5.29 | 4.99 | 5.05 | -2.51% | |
| 5.20 | 5.36 | 5.13 | 5.18 | -0.19% | |
| 5.32 | 5.32 | 5.18 | 5.19 | -1.14% | |
| 5.15 | 5.32 | 5.06 | 5.25 | +0.38% | |
| 5.18 | 5.31 | 5.15 | 5.23 | +2.55% | |
| 5.02 | 5.15 | 4.98 | 5.10 | 0.00% | |
| 5.26 | 5.26 | 5.03 | 5.10 | -3.23% | |
| 4.96 | 5.38 | 4.90 | 5.27 | -3.83% | |
| 5.45 | 5.59 | 5.41 | 5.48 | +3.59% | |
| 5.40 | 5.41 | 5.22 | 5.29 | -2.76% | |
| 5.41 | 5.49 | 5.20 | 5.44 | -1.81% | |
| 5.86 | 5.88 | 5.53 | 5.54 | -11.50% | |
| 6.26 | 6.33 | 6.10 | 6.26 | -0.95% | |
| 6.28 | 6.41 | 6.15 | 6.32 | +1.77% | |
| 6.36 | 6.36 | 6.06 | 6.21 | -2.97% | |
| 6.25 | 6.47 | 6.17 | 6.40 | 0.00% | |
| 6.29 | 6.42 | 6.15 | 6.40 | +3.90% | |
| 6.09 | 6.24 | 6.09 | 6.16 | +2.67% | |
| 5.92 | 6.04 | 5.90 | 6.00 | +2.74% | |
| 5.88 | 5.88 | 5.71 | 5.84 | -0.85% | |
| 5.77 | 5.91 | 5.73 | 5.89 | +3.15% | |
| 5.53 | 5.72 | 5.52 | 5.71 | +3.25% | |
| 5.39 | 5.55 | 5.37 | 5.53 | +3.36% | |
| 5.39 | 5.48 | 5.28 | 5.35 | +1.13% | |
| 5.30 | 5.34 | 5.06 | 5.29 | -3.64% | |
| 5.53 | 5.60 | 5.46 | 5.49 | -0.18% | |
| 5.48 | 5.58 | 5.43 | 5.50 | 0.00% | |
| 5.80 | 5.80 | 5.50 | 5.50 | -6.46% | |
| 6.25 | 6.35 | 5.88 | 5.88 | -3.45% | |
| 5.77 | 6.15 | 5.77 | 6.09 | +4.82% | |
| 5.92 | 5.93 | 5.64 | 5.81 | -1.19% | |
| 5.68 | 5.89 | 5.51 | 5.88 | -5.47% | |
| 6.21 | 6.36 | 6.12 | 6.22 | +0.48% | |
| 5.99 | 6.22 | 5.95 | 6.19 | +3.51% | |
| 6.13 | 6.22 | 5.90 | 5.98 | +1.87% | |
| 5.99 | 6.11 | 5.86 | 5.87 | -5.93% | |
| 6.41 | 6.66 | 6.08 | 6.24 | -2.65% | |
| 6.64 | 6.69 | 6.26 | 6.41 | -2.29% | |
| 6.63 | 6.70 | 6.52 | 6.56 | -1.06% | |
| 6.62 | 6.78 | 6.58 | 6.63 | +1.69% | |
| 6.40 | 6.58 | 6.19 | 6.52 | -1.06% | |
| 6.33 | 6.59 | 6.28 | 6.59 | +4.77% | |
| 6.17 | 6.47 | 6.10 | 6.29 | -3.53% | |
| 6.37 | 6.72 | 6.34 | 6.52 | +3.16% | |
| 6.36 | 6.59 | 6.31 | 6.32 | +0.32% | |
| 6.16 | 6.32 | 6.02 | 6.30 | +1.94% | |
| 6.37 | 6.45 | 6.16 | 6.18 | -1.59% | |
| 6.40 | 6.67 | 6.15 | 6.28 | -3.98% | |
| 5.97 | 6.79 | 5.89 | 6.54 | +7.92% | |
| 5.69 | 6.06 | 5.62 | 6.06 | +8.80% | |
| 5.13 | 5.67 | 5.13 | 5.57 | +9.00% | |
| 5.42 | 5.65 | 5.10 | 5.11 | -13.39% | |
| 6.50 | 6.50 | 5.84 | 5.90 | -3.28% | |
| 6.12 | 6.26 | 6.05 | 6.10 | +1.67% | |
| 6.04 | 6.09 | 5.90 | 6.00 | -0.66% | |
| 5.77 | 6.12 | 5.66 | 6.04 | +3.60% | |
| 6.03 | 6.12 | 5.73 | 5.83 | -1.35% | |
| 6.00 | 6.05 | 5.71 | 5.91 | +2.96% | |
| 5.61 | 5.83 | 5.52 | 5.74 | +4.36% | |
| 5.35 | 5.60 | 5.33 | 5.50 | +0.18% | |
| 5.45 | 5.50 | 5.22 | 5.49 | +0.55% | |
| 5.53 | 5.60 | 5.29 | 5.46 | -1.44% | |
| 5.74 | 5.91 | 5.49 | 5.54 | -2.98% | |
| 5.62 | 5.73 | 5.53 | 5.71 | +1.42% | |
| 5.44 | 5.67 | 5.44 | 5.63 | +4.84% | |
| 5.29 | 5.37 | 5.23 | 5.37 | +3.87% | |
| 5.40 | 5.42 | 5.10 | 5.17 | -4.61% | |
| 5.27 | 5.48 | 5.21 | 5.42 | +2.26% | |
| 5.63 | 5.64 | 5.18 | 5.30 | -5.86% | |
| 5.45 | 5.75 | 5.45 | 5.63 | +4.45% | |
| 5.32 | 5.43 | 5.16 | 5.39 | +1.70% | |
| 5.18 | 5.33 | 5.15 | 5.30 | +2.32% | |
| 4.90 | 5.19 | 4.90 | 5.18 | +6.80% | |
| 4.98 | 4.99 | 4.71 | 4.85 | -3.19% | |
| 5.01 | 5.08 | 4.90 | 5.01 | +0.80% | |
| 4.81 | 5.03 | 4.74 | 4.97 | +3.97% | |
| 4.81 | 4.89 | 4.75 | 4.78 | -4.78% | |
| 4.96 | 5.14 | 4.89 | 5.02 | -0.20% | |
| 4.96 | 5.14 | 4.88 | 5.03 | +4.14% | |
| 4.82 | 4.90 | 4.73 | 4.83 | +1.05% | |
| 4.67 | 4.80 | 4.65 | 4.78 | +2.58% | |
| 4.76 | 4.76 | 4.59 | 4.66 | -1.06% | |
| 4.70 | 4.82 | 4.67 | 4.71 | +1.95% | |
| 4.76 | 4.82 | 4.57 | 4.62 | -3.14% | |
| 4.79 | 4.95 | 4.70 | 4.77 | +2.58% | |
| 4.74 | 4.85 | 4.65 | 4.65 | -2.72% | |
| 4.85 | 4.86 | 4.74 | 4.78 | -0.42% | |
| 4.87 | 4.87 | 4.72 | 4.80 | -3.42% | |
| 4.90 | 5.13 | 4.88 | 4.97 | +2.90% | |
| 4.74 | 4.92 | 4.73 | 4.83 | +3.65% | |
| 4.57 | 4.77 | 4.51 | 4.66 | +1.53% | |
| 4.60 | 4.62 | 4.51 | 4.59 | +0.22% | |
| 4.42 | 4.65 | 4.42 | 4.58 | +4.57% | |
| 4.51 | 4.52 | 4.36 | 4.38 | -3.74% | |
| 4.52 | 4.58 | 4.42 | 4.55 | +1.11% | |
| 4.48 | 4.65 | 4.35 | 4.50 | -2.81% | |
| 4.58 | 4.66 | 4.51 | 4.63 | +1.31% | |
| 4.61 | 4.65 | 4.47 | 4.57 | -1.30% | |
| 4.65 | 4.72 | 4.58 | 4.63 | -0.22% | |
| 4.58 | 4.68 | 4.52 | 4.64 | +1.75% | |
| 4.69 | 4.69 | 4.51 | 4.56 | -3.18% | |
| 4.81 | 4.82 | 4.66 | 4.71 | -2.08% | |
| 4.81 | 4.86 | 4.71 | 4.81 | +0.42% | |
| 4.81 | 4.95 | 4.77 | 4.79 | +0.84% | |
| 4.63 | 4.77 | 4.63 | 4.75 | +3.49% | |
| 4.70 | 4.70 | 4.56 | 4.59 | -2.13% | |
| 4.67 | 4.71 | 4.59 | 4.69 | +2.18% | |
| 4.61 | 4.66 | 4.53 | 4.59 | -2.55% | |
| 4.88 | 4.90 | 4.65 | 4.71 | -2.89% | |
| 5.07 | 5.07 | 4.83 | 4.85 | -3.58% | |
| 5.12 | 5.16 | 4.97 | 5.03 | -3.27% | |
| 5.35 | 5.36 | 5.13 | 5.20 | -2.99% | |
| 5.23 | 5.38 | 5.20 | 5.36 | +2.68% | |
| 5.49 | 5.51 | 5.17 | 5.22 | -6.12% | |
| 5.66 | 5.76 | 5.55 | 5.56 | -1.94% | |
| 5.72 | 5.90 | 5.66 | 5.67 | -2.07% | |
| 5.71 | 5.86 | 5.68 | 5.79 | +2.66% | |
| 5.80 | 5.80 | 5.63 | 5.64 | -2.59% | |
| 5.46 | 5.91 | 5.42 | 5.79 | +5.27% | |
| 5.33 | 5.57 | 5.29 | 5.50 | +3.77% | |
| 5.23 | 5.40 | 5.21 | 5.30 | +1.15% | |
| 5.40 | 5.40 | 5.17 | 5.24 | -3.50% | |
| 5.33 | 5.44 | 5.21 | 5.43 | +2.07% | |
| 5.22 | 5.40 | 5.03 | 5.32 | +0.57% | |
| 5.33 | 5.60 | 5.26 | 5.29 | -0.19% | |
| 5.31 | 5.31 | 5.17 | 5.30 | -3.64% | |
| 5.26 | 5.58 | 5.21 | 5.50 | +3.97% | |
| 5.65 | 5.65 | 5.26 | 5.29 | -8.32% | |
| 5.56 | 5.79 | 5.40 | 5.77 | +2.49% | |
| 5.79 | 5.89 | 5.55 | 5.63 | -2.60% | |
| 5.78 | 5.86 | 5.65 | 5.78 | -1.37% | |
| 5.72 | 5.90 | 5.64 | 5.86 | +2.99% | |
| 5.43 | 5.72 | 5.16 | 5.69 | +6.16% | |
| 4.90 | 5.43 | 4.87 | 5.36 | +9.39% | |
| 4.52 | 5.20 | 4.50 | 4.90 | +7.22% | |
| 4.52 | 4.66 | 4.50 | 4.57 | +1.56% | |
| 4.52 | 4.60 | 4.39 | 4.50 | -3.85% | |
| 4.50 | 4.72 | 4.44 | 4.68 | +3.08% | |
| 4.51 | 4.65 | 4.37 | 4.54 | +2.48% | |
| 4.41 | 4.50 | 4.28 | 4.43 | +0.23% | |
| 4.62 | 4.62 | 4.36 | 4.42 | +2.08% | |
| 4.55 | 4.55 | 4.25 | 4.33 | -4.63% | |
| 4.69 | 4.74 | 4.52 | 4.54 | -4.62% | |
| 4.81 | 4.88 | 4.67 | 4.76 | +0.21% | |
| 4.62 | 4.76 | 4.57 | 4.75 | +8.20% | |
| 4.27 | 4.45 | 4.22 | 4.39 | +4.28% | |
| 4.21 | 4.28 | 4.13 | 4.21 | -0.47% | |
| 4.20 | 4.33 | 4.17 | 4.23 | +0.71% | |
| 4.55 | 4.58 | 4.14 | 4.20 | -8.89% | |
| 4.72 | 4.80 | 4.54 | 4.61 | -0.86% | |
| 4.50 | 4.74 | 4.35 | 4.65 | +6.16% | |
| 4.42 | 4.55 | 4.26 | 4.38 | -4.78% | |
| 4.76 | 4.80 | 4.54 | 4.60 | -2.13% | |
| 5.10 | 5.15 | 4.64 | 4.70 | -9.62% | |
| 5.19 | 5.44 | 5.07 | 5.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMPY chart for longer ranges.