AMAG

AMAG Pharmaceuticals, Inc. Historical Stock Prices

$20.16
*  
2.22
12.37%
Get AMAG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AMAG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMAG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.04  20.26  18.04  20.16 1,372,433
07/28/2014 18.42 18.57 17.82 17.94 281,132
07/25/2014 18.4 18.57 18.26 18.44 189,228
07/24/2014 19.11 19.11 18.3 18.5 303,803
07/23/2014 18.61 19.22 18.61 19.04 269,147
07/22/2014 18.58 18.6 18.21 18.49 235,360
07/21/2014 18.42 18.64 18.2 18.49 147,162
07/18/2014 17.88 18.63 17.79 18.56 326,909
07/17/2014 18.62 18.76 17.85 17.96 282,650
07/16/2014 19.15 19.16 18.68 18.76 254,093
07/15/2014 20.06 20.12 18.97 19.09 448,700
07/14/2014 20.24 20.45 19.87 20.05 723,004
07/11/2014 19.91 20.31 19.72 20.03 258,322
07/10/2014 18.7 20 18.7 19.97 595,419
07/09/2014 19.13 19.32 18.65 19.07 224,176
07/08/2014 19.67 19.67 18.72 19.03 317,599
07/07/2014 20.6 20.7 19.58 19.68 389,931
07/03/2014 20.66 20.71 20.36 20.71 114,004
07/02/2014 20.82 20.91 20.56 20.64 234,590
07/01/2014 20.71 21 20.48 20.88 143,322
06/30/2014 20.61 20.88 20.415 20.72 245,863
06/27/2014 20.4 20.75 20.1 20.71 375,237
06/26/2014 20.26 20.62 20.1 20.52 176,565
06/25/2014 20.12 20.4699 19.942 20.33 257,849
06/24/2014 20.46 20.64 20.02 20.235 289,851
06/23/2014 20.05 20.44 19.96 20.41 450,538
06/20/2014 19.81 20.11 19.55 20.06 760,828
06/19/2014 19.71 19.82 19.52 19.69 229,698
06/18/2014 19.36 19.75 19.16 19.68 177,184
06/17/2014 19.95 19.95 19.09 19.41 347,363
06/16/2014 19.22 19.94 19.18 19.89 300,996
06/13/2014 18.07 19.31 17.98 19.31 603,225
06/12/2014 17.73 18.25 17.56 18.01 270,552
06/11/2014 18.08 18.19 17.75 17.86 120,455
06/10/2014 17.91 18.34 17.91 18.11 230,574
06/09/2014 18.46 18.79 17.9 18.02 340,923
06/06/2014 18.31 18.4899 18.11 18.4 179,618
06/05/2014 18.04 18.41 17.99 18.15 212,161
06/04/2014 17.98 18.24 17.636 18.03 276,418
06/03/2014 17.94 18.22 17.52 18.05 210,371
06/02/2014 18.38 18.38 17.73 18.03 283,241
05/30/2014 18.62 18.64 17.94 18.3 424,946
05/29/2014 17.88 18.73 17.86 18.59 374,773
05/28/2014 17.85 18.04 17.535 17.76 490,859
05/27/2014 17.74 18.08 17.58 17.83 320,591
05/23/2014 17.78 17.78 17.345 17.55 408,801
05/22/2014 17.54 18.4 17.26 17.81 421,788
05/21/2014 17.9 18.16 17.3 17.46 404,398
05/20/2014 18.03 18.23 17.63 17.85 284,132
05/19/2014 17.81 18.36 17.67 18.02 371,264
05/16/2014 18.34 18.34 17.86 17.93 462,231
05/15/2014 18 18.52 17.77 18.37 596,048
05/14/2014 18.35 18.66 18 18.01 276,227
05/13/2014 18 18.76 18 18.36 431,660
05/12/2014 17.32 18.295 17.18 18 717,984
05/09/2014 17.56 17.83 17.22 17.29 525,084
05/08/2014 18.56 18.96 17.62 17.67 539,575
05/07/2014 18.48 18.99 17.92 18.65 327,053
05/06/2014 18.53 19.04 18.21 18.5 381,196
05/05/2014 18.36 18.65 18.07 18.56 529,705
05/02/2014 18.69 18.89 18.38 18.57 245,453
05/01/2014 18.23 19.08 18.07 18.6 361,115
04/30/2014 18.2 18.42 17.78 18.26 272,991
04/29/2014 18.11 18.53 17.95 18.32 308,457
04/28/2014 18.04 18.28 17.5 17.98 275,180
04/25/2014 18.02 18.17 17.565 17.93 434,981
04/24/2014 17.45 18.65 17.1425 18.05 707,067
04/23/2014 18.55 18.72 18.18 18.36 261,902
04/22/2014 18.14 18.91 18.14 18.62 326,421
04/21/2014 17.88 18.3 17.67 18.16 219,076
04/17/2014 17.67 18.13 17.33 17.88 324,142
04/16/2014 17.66 17.966 17.2925 17.75 321,720
04/15/2014 17.29 17.59 16.49 17.52 783,172
04/14/2014 17.47 17.96 16.82 17.26 286,517
04/11/2014 17.63 17.9901 17.13 17.28 494,150
04/10/2014 18.62 18.63 17.55 17.82 452,800
04/09/2014 18.04 18.85 17.984 18.6 589,992
04/08/2014 17.96 18.715 17.84 18 325,736
04/07/2014 17.99 18.4 17.54 18.2 319,816
04/04/2014 18.8 19.06 17.72 18.07 378,870
04/03/2014 19.03 19.12 18.43 18.64 300,483
04/02/2014 19.34 19.49 18.7 18.99 349,137
04/01/2014 19.38 19.72 19.01 19.22 542,989
03/31/2014 19.01 19.53 19.01 19.35 402,453
03/28/2014 18.92 19.2 18.6 18.96 720,348
03/27/2014 19.2 19.48 18.6 18.9 631,209
03/26/2014 19.65 20.13 19.22 19.22 726,598
03/25/2014 20.2 20.4 19.39 19.48 733,838
03/24/2014 20.85 20.85 19.99 20 511,037
03/21/2014 21.63 21.73 20.58 20.8 1,923,829
03/20/2014 21.44 21.7 21.22 21.6 347,351
03/19/2014 21.36 21.75 21.12 21.56 474,720
03/18/2014 20.63 21.47 20.45 21.42 600,657
03/17/2014 20.6 20.83 20.365 20.57 432,356
03/14/2014 20.3 20.85 20.1 20.36 328,417
03/13/2014 21.1 21.1 20.16 20.35 1,075,831
03/12/2014 21.44 22 20.89 20.95 652,444
03/11/2014 22.57 22.74 21.56 21.65 457,047
03/10/2014 22.42 22.61 22.07 22.57 259,317
03/07/2014 22.06 22.495 21.34 22.42 358,468
03/06/2014 22 22.39 21.711 21.88 300,334
03/05/2014 21.34 21.97 21.09 21.93 518,908
03/04/2014 20.89 21.61 20.83 21.35 504,021
03/03/2014 20.48 20.75 20.27 20.61 381,034
02/28/2014 21.11 21.28 20.42 20.73 348,909
02/27/2014 21.43 21.63 20.68 21.13 1,171,477
02/26/2014 21.58 21.84 21.28 21.65 532,819
02/25/2014 21.71 21.99 21.37 21.58 1,114,801
02/24/2014 21.35 21.87 21.1601 21.76 499,320
02/21/2014 21.58 21.58 21.13 21.35 384,159
02/20/2014 20.83 21.64 20.695 21.55 768,995
02/19/2014 20.77 20.82 20.52 20.73 491,954
02/18/2014 20.64 21.07 20.64 20.9 500,332
02/14/2014 19.98 20.48 19.98 20.36 713,212
02/13/2014 19.34 19.99 19.2101 19.97 1,610,839
02/12/2014 20 20.01 19.33 19.48 2,330,529
02/11/2014 19.85 20.89 19.62 20.07 1,378,585
02/10/2014 21.06 21.38 20.88 21.17 191,213
02/07/2014 20.25 21.24 20 21.16 469,070
02/06/2014 19.75 20.96 19.53 20.04 494,653
02/05/2014 20.92 21.17 20.23 20.36 247,831
02/04/2014 20.82 21.465 20.805 21 408,082
02/03/2014 21.43 21.56 20.435 20.63 328,432
01/31/2014 21.22 21.62 20.97 21.47 186,480
01/30/2014 21.26 21.84 21.0001 21.53 180,114
01/29/2014 21 21.37 20.88 21 133,738
01/28/2014 21.37 21.54 20.99 21.28 184,016
01/27/2014 21.16 22.14 20.43 21.28 248,531
01/24/2014 21 21.26 20.5665 21.01 196,387
01/23/2014 21.36 21.36 20.48 21.06 279,251
01/22/2014 18.57 21.13 18.52 20.87 632,035
01/21/2014 21.83 22.2799 21.45 21.86 329,975
01/17/2014 22.45 22.55 21.455 21.57 264,170
01/16/2014 23.04 23.04 22.28 22.55 289,473
01/15/2014 22.36 23.25 22.36 22.99 257,271
01/14/2014 22.79 22.9699 21.9901 22.24 347,028
01/13/2014 20.91 22.74 20.91 22.73 548,240
01/10/2014 20.33 20.84 20.12 20.79 344,296
01/09/2014 23.05 23.4 20.03 20.37 1,239,180
01/08/2014 24 24.11 23.64 23.95 201,893
01/07/2014 24.01 24.93 23.81 23.98 447,398
01/06/2014 23.99 24.03 23.19 23.93 135,270
01/03/2014 23.94 24.09 23.54 23.93 94,759
01/02/2014 24.26 24.26 23.41 23.91 82,566
12/31/2013 23.33 24.77 23.33 24.28 126,974
12/30/2013 23.53 23.53 22.52 23.04 132,205
12/27/2013 24.04 24.04 23.41 23.51 64,983
12/26/2013 24.04 24.52 23.82 23.93 102,602
12/24/2013 24.14 24.14 23.38 23.98 75,992
12/23/2013 23.6 24.11 23.42 24.1 278,018
12/20/2013 23.3 24.12 22.9053 23.43 417,439
12/19/2013 23.29 23.619 22.83 23.18 120,504
12/18/2013 23.18 23.38 22.59 23.28 183,618
12/17/2013 23.7 23.7 22.47 23.18 163,804
12/16/2013 23.29 24.23 22.935 23.77 96,082
12/13/2013 23.85 23.9699 22.81 23.23 93,275
12/12/2013 23.36 24.23 23.12 23.79 70,007
12/11/2013 24.6 24.61 23.0154 23.47 154,345
12/10/2013 24.97 25.22 24.55 24.66 90,056
12/09/2013 25.17 25.23 24.5101 25.07 101,273
12/06/2013 25.28 25.8 24.57 25.07 128,016
12/05/2013 25.32 25.66 24.73 24.87 117,703
12/04/2013 24.98 25.98 24.79 25.2 113,290
12/03/2013 24.79 25.23 24.42 25.03 216,436
12/02/2013 24.54 25.15 24.1501 24.86 148,203
11/29/2013 24.94 25.34 24.5 24.53 99,929
11/27/2013 24.38 24.81 24.08 24.71 50,738
11/26/2013 23.61 24.87 23.61 24.29 214,391
11/25/2013 25.33 25.33 23.25 23.65 125,669
11/22/2013 25.21 25.64 24.69 25.25 107,253
11/21/2013 23.99 25.77 23.99 25.13 99,822
11/20/2013 24.33 24.55 23.75 23.81 66,100
11/19/2013 24.52 25.18 24.01 24.3 66,873
11/18/2013 24.74 25.68 24.11 24.44 89,649
11/15/2013 23.7 24.92 23.54 24.56 136,763
11/14/2013 23.84 25.296 23.36 23.69 156,311
11/13/2013 24.31 24.62 23.41 23.69 153,287
11/12/2013 23.62 24.63 23.37 24.55 82,541
11/11/2013 24.54 24.65 23.34 23.64 94,159
11/08/2013 23.96 25.46 23.96 24.47 68,591
11/07/2013 24.46 24.72 23.61 23.93 77,229
11/06/2013 26.31 26.38 24.32 24.38 77,469
11/05/2013 26.13 26.34 25.49 26.06 69,342
11/04/2013 26.45 26.62 26.07 26.35 66,938
11/01/2013 26.93 27.02 25.76 26.37 128,445
10/31/2013 26.87 27.61 26.26 26.98 152,130
10/30/2013 27.84 28.4172 26.762 26.78 226,849
10/29/2013 26.38 27.96 26.38 27.91 159,300
10/28/2013 24.69 26.849 24.69 26.37 282,597
10/25/2013 24.38 25 24.27 24.7 150,207
10/24/2013 23.53 24.4 23.22 24.25 201,772
10/23/2013 21.5 23.75 21.2401 22.98 413,081
10/22/2013 21.72 21.72 20.59 21.45 122,842
10/21/2013 21.71 22 21.32 21.485 210,189
10/18/2013 21.99 21.99 21 21.53 305,346
10/17/2013 19.16 22.07 19.16 20.69 260,747
10/16/2013 19.28 19.7599 19.28 19.54 188,951
10/15/2013 19.23 19.52 19 19.11 116,587
10/14/2013 19.7 19.8 19.13 19.33 49,433
10/11/2013 19.84 20.2 19.53 19.85 64,123
10/10/2013 19.27 20.07 19.27 19.87 54,510
10/09/2013 20.1 20.2 18.94 19.03 103,529
10/08/2013 20.68 20.81 20.01 20.06 101,291
10/07/2013 20.94 20.97 20.52 20.62 47,809
10/04/2013 21.32 21.67 20.9155 21.23 63,018
10/03/2013 21.57 21.77 21.15 21.23 64,284
10/02/2013 21.69 22.13 21.03 21.68 161,258
10/01/2013 21.42 21.91 21.42 21.84 291,790
09/30/2013 21.4 21.83 20.35 21.474 209,049
09/27/2013 22.1 22.75 21.4002 21.65 89,680
09/26/2013 22.55 22.85 22.21 22.39 69,145
09/25/2013 24.78 25.33 21.95 22.42 258,947
09/24/2013 26.62 26.96 25.95 26.16 75,286
09/23/2013 26.32 26.96 25.72 26.51 70,186
09/20/2013 26.28 27 25.9243 26.43 526,672
09/19/2013 25.95 26.61 25.38 26.24 60,913
09/18/2013 25.5 26 25.189 25.826 45,283
09/17/2013 25.07 25.5 24.79 25.44 39,481
09/16/2013 25.45 25.48 24.965 25.06 40,886
09/13/2013 25.14 25.26 24.78 25.07 47,833
09/12/2013 25.13 25.3299 24.75 24.99 64,914
09/11/2013 24.52 25.2 24.21 25.08 60,563
09/10/2013 24.18 25.04 24.18 24.53 77,972
09/09/2013 24.99 25.05 24.58 24.93 65,293
09/06/2013 25 25.31 24.37 24.82 62,415
09/05/2013 25.02 25.14 24.81 24.85 51,480
09/04/2013 23.95 24.99 23.95 24.94 45,927
09/03/2013 24.09 24.74 23.66 23.93 51,767
08/30/2013 23.9 24.76 23.55 23.66 89,442
08/29/2013 23.39 25.01 23.35 23.99 95,232
08/28/2013 23.03 24.08 23.02 23.54 51,611
08/27/2013 24.53 25.155 22.75 23.056 94,193
08/26/2013 24.37 25.13 24.15 24.8 46,445
08/23/2013 24.47 24.59 23.83 24.37 50,498
08/22/2013 23.48 24.6 23.18 24.28 67,962
08/21/2013 22.83 23.66 22.53 23.33 91,223
08/20/2013 22.44 22.97 22.35 22.82 30,357
08/19/2013 22.79 22.8 22.25 22.31 39,439
08/16/2013 22.72 23.19 22.58 22.8 78,050
08/15/2013 22.85 23.47 22.79 22.9 62,658
08/14/2013 23.21 23.25 22.92 23.08 42,261
08/13/2013 23.18 23.31 22.97 23.14 45,193
08/12/2013 23.05 23.46 22.1 23.28 71,959
08/09/2013 22.85 23.42 22.57 23.26 49,362
08/08/2013 23.48 23.495 22.57 22.9 98,235
08/07/2013 23.13 23.51 23.13 23.23 29,669
08/06/2013 23.65 23.84 23.155 23.27 82,454
08/05/2013 23.39 24.118 23.35 23.67 55,320
08/02/2013 23.67 24.25 23.36 23.5 94,718
08/01/2013 23.15 23.78 22.92 23.61 168,086
07/31/2013 23.25 23.29 22.39 22.5 189,355
07/30/2013 22.3 23.06 22.16 22.86 60,792
07/29/2013 22.58 22.58 22.17 22.24 19,379
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?