AMAG

AMAG Pharmaceuticals, Inc. Historical Stock Prices

$63.9
*  
0.87
1.34%
Get AMAG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AMAG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMAG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  64.59  64.66  63.69  63.90 2,085,758
07/31/2015 64.55 64.66 63.69 63.9 2,086,997
07/30/2015 64.84 65.71 63.08 64.77 685,278
07/29/2015 66.66 66.97 63.86 64.95 757,743
07/28/2015 65.55 66.985 65.3601 66.23 776,039
07/27/2015 69.88 69.986 62.23 65.07 1,976,104
07/24/2015 71.57 73.2285 70.374 70.44 721,052
07/23/2015 70 74.48 69.53 71.31 1,179,556
07/22/2015 72.27 73.6323 71.82 72.54 638,548
07/21/2015 74.18 74.522 71.27 72.59 512,815
07/20/2015 76.41 76.71 74.134 74.42 548,943
07/17/2015 76.88 77.73 75.55 75.77 436,202
07/16/2015 74.81 76.48 73.93 76.46 340,884
07/15/2015 74.71 76.59 73.92 74 787,136
07/14/2015 71.91 74.52 71.808 74.21 739,483
07/13/2015 72.84 73.98 71.72 71.79 875,001
07/10/2015 70.76 72.1799 70.016 71.72 426,818
07/09/2015 69.46 70.27 68.87 69.49 359,944
07/08/2015 69.54 70.4 68.45 68.61 483,988
07/07/2015 72.26 72.26 68.24 70.29 726,225
07/06/2015 70.15 72.637 70.01 72 429,481
07/02/2015 70.86 71.62 69.8 70.47 352,915
07/01/2015 69.41 72 69.34 70.7 604,948
06/30/2015 68.4 70.4 66.33 69.06 1,254,479
06/29/2015 67.5 71.57 63.88 67.14 1,196,125
06/26/2015 71.93 72.1 70.08 70.36 978,820
06/25/2015 72.35 72.77 70.28 71.66 552,567
06/24/2015 73.3 74.2099 72.01 72.23 450,479
06/23/2015 71.6 73.59 70.83 73.3 780,629
06/22/2015 71.98 71.98 70.58 70.98 420,584
06/19/2015 70.19 71.24 69.43 70.8 1,430,991
06/18/2015 68.81 70.84 68.71 70.52 429,077
06/17/2015 68.65 69 67.81 68.54 778,847
06/16/2015 67.69 68.91 67.27 68.65 418,388
06/15/2015 66.63 67.76 65.24 67.64 554,455
06/12/2015 67.99 68.87 67.51 67.77 488,726
06/11/2015 69.56 70 68.85 68.98 554,965
06/10/2015 69.06 70 68.37 69.18 528,658
06/09/2015 70.38 70.52 67.841 69.44 730,344
06/08/2015 72.05 72.05 69.38 69.73 654,075
06/05/2015 68.14 71.81 68.14 71.55 945,951
06/04/2015 68.86 70.25 68.5 69.51 1,080,714
06/03/2015 68.24 69.57 67.11 69.35 505,390
06/02/2015 67.56 68.82 66.75 67.77 538,973
06/01/2015 70.17 71.03 68.41 68.81 708,956
05/29/2015 68.77 69.74 67.56 69.58 668,515
05/28/2015 64.05 68.72 63.54 68.52 1,042,743
05/27/2015 65.66 66.92 65.03 66.69 534,878
05/26/2015 66.72 67.29 64.83 65.45 764,660
05/22/2015 66.27 66.94 65.33 66.35 479,738
05/21/2015 68 68.17 65.55 66.18 686,528
05/20/2015 65.19 68.23 64.77 67.83 1,147,003
05/19/2015 65.6 67.08 65.24 65.41 1,276,294
05/18/2015 62.87 66.29 62.44 65.33 1,725,984
05/15/2015 61.72 63.185 61.07 61.97 800,158
05/14/2015 60.34 61.4 59.091 61.21 1,436,299
05/13/2015 60.99 61.7 59.78 60.21 547,130
05/12/2015 60.62 61.15 59.29 60.61 901,362
05/11/2015 59.77 61.41 59.44 60.74 662,452
05/08/2015 58.17 60.81 58 59.33 898,276
05/07/2015 56.95 59.33 56.57 58 1,184,254
05/06/2015 55.85 56.98 54.37 56.82 1,203,042
05/05/2015 56.92 59.05 54.02 55.62 1,988,031
05/04/2015 52.34 54.84 52.21 53.98 632,704
05/01/2015 50.91 53.6 50.62 52.3 757,760
04/30/2015 53.11 54.08 50.32 50.97 929,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?