Amplify Energy Corp.
AMPYNYSEEnergy● Active
$4.55
+$0.18(+4.12%)
Market Cap$187857670
P/E Ratio—
52W High$6.79
52W Low$3.11
Amplify Energy Corp.（AMPY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ampy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.38
Nov 1, 2022
-56.2% from here
5-Year Low5Y
$2.27
Apr 14, 2025
+100.4% from low
IPO Priceadj.
$124.59
Apr 20, 2012
-96.3% since IPO
1 Year Ago
$3.46
Jun 9, 2025
+31.5% in 1Y
5 Years Ago
$3.85
Jun 9, 2021
+18.2% in 5Y
10 Years Ago
$0.5906
Jun 9, 2016
+670.3% in 10Y
Historical Price Data · AMPY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.44 | $4.55 | $4.43 | $4.55 | $4.55 | 892K | +2.48% |
| Jun 5, 2026 | $4.61 | $4.63 | $4.37 | $4.37 | $4.37 | 1.0M | -5.21% |
| Jun 4, 2026 | $4.64 | $4.72 | $4.62 | $4.64 | $4.64 | 452K | +0.00% |
| Jun 3, 2026 | $4.84 | $4.89 | $4.66 | $4.69 | $4.69 | 588K | -3.10% |
| Jun 2, 2026 | $4.77 | $4.84 | $4.71 | $4.76 | $4.76 | 535K | -0.21% |
| Jun 1, 2026 | $4.80 | $4.93 | $4.71 | $4.77 | $4.77 | 884K | -0.63% |
| May 29, 2026 | $4.64 | $4.68 | $4.60 | $4.63 | $4.63 | 492K | -0.22% |
| May 28, 2026 | $4.63 | $4.72 | $4.56 | $4.68 | $4.68 | 666K | +1.08% |
| May 27, 2026 | $4.61 | $4.68 | $4.51 | $4.55 | $4.55 | 623K | -1.30% |
| May 26, 2026 | $4.92 | $4.96 | $4.66 | $4.75 | $4.75 | 903K | -3.46% |
| May 22, 2026 | $4.99 | $5.07 | $4.94 | $5.01 | $5.01 | 381K | +0.40% |
| May 21, 2026 | $5.29 | $5.29 | $4.99 | $5.05 | $5.05 | 820K | -4.54% |
| May 20, 2026 | $5.20 | $5.36 | $5.13 | $5.18 | $5.18 | 613K | -0.38% |
| May 19, 2026 | $5.32 | $5.32 | $5.18 | $5.19 | $5.19 | 597K | -2.44% |
| May 18, 2026 | $5.15 | $5.32 | $5.06 | $5.25 | $5.25 | 540K | +1.94% |
| May 15, 2026 | $5.18 | $5.31 | $5.15 | $5.23 | $5.23 | 551K | +0.97% |
| May 14, 2026 | $5.02 | $5.15 | $4.98 | $5.10 | $5.10 | 725K | +1.59% |
| May 13, 2026 | $5.26 | $5.26 | $5.03 | $5.10 | $5.10 | 1.1M | -3.04% |
| May 12, 2026 | $4.96 | $5.38 | $4.90 | $5.27 | $5.27 | 1.4M | +6.25% |
| May 11, 2026 | $5.45 | $5.59 | $5.41 | $5.48 | $5.48 | 910K | +0.55% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMPY
Jan 1 → Dec 31 · 6 years2026-0.7%$4.58 → $4.55
-0.7%
2025-25.1%$6.10 → $4.57
-25.1%
2024+0.0%$6.00 → $6.00
+0.0%
2023-32.3%$8.76 → $5.93
-32.3%
2022+179.0%$3.15 → $8.79
+179.0%
2021-21.3%$3.95 → $3.11
-21.3%
Best Year2022 · +179.0%
Worst Year2023 · -32.3%
Positive Years2 / 6
Avg Annual Return+16.6%
6Y Total Return+15.2%
6Y CAGR~+2.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in AMPY?
If you invested $1,000 in AMPY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,703
Total Return+670.3%
CAGR~+22.7% / yr
Profit+$6,703
Based on Jun 9, 2016 · $0.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amplify Energy Corp.（AMPY）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMPY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMPY 历史股价FMP 日线复权 OHLCV