AMAG

Historical Stock Prices

$57.22
*  
0.94
1.62%
Get AMAG Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AMAG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 57.58 57.87 56.59 57.22 409,882
04/16/2015 57.21 58.3 57.21 58.16 278,378
04/15/2015 57.34 58.05 56.87 57.38 484,919
04/14/2015 58.47 58.994 57.08 57.34 467,661
04/13/2015 57.74 59.55 57.37 58.5 942,101
04/10/2015 57.61 58.14 56.86 57.35 662,725
04/09/2015 57.8 58.85 56.41 57.32 727,759
04/08/2015 55.74 58.105 55.48 57.59 432,130
04/07/2015 55 56.51 54.76 55.89 458,272
04/06/2015 54.1 55.32 54.05 55 708,043
04/02/2015 56.43 57.37 53.37 53.96 600,684
04/01/2015 54.45 56.57 53 56.36 787,097
03/31/2015 55.82 56.71 54.39 54.66 709,514
03/30/2015 57.91 59.29 55.94 56.18 838,804
03/27/2015 55.23 58.055 54.0585 57.29 800,664
03/26/2015 52.61 55.55 51.83 55.19 1,156,024
03/25/2015 56.9 57.64 53.48 54.01 1,364,152
03/24/2015 56.99 58.1 56.26 56.9 982,316
03/23/2015 58 58 56.42 57.07 543,299
03/20/2015 58.61 58.61 57.14 58.2 1,070,625
03/19/2015 57.8 59.0349 57.46 58.24 851,525
03/18/2015 55.27 58.61 55.27 57.68 1,618,164
03/17/2015 56.24 56.8 54.01 55.8 1,111,311
03/16/2015 55.44 55.92 54.41 55.77 1,443,042
03/13/2015 54.41 55.97 54.13 55 752,037
03/12/2015 53.38 54.51 53.04 54.14 1,230,084
03/11/2015 52.33 53.55 52.05 53.05 556,899
03/10/2015 51.41 53.28 50.55 52.78 1,092,520
03/09/2015 52.61 52.92 51.01 51.79 751,613
03/06/2015 51.5 52.1366 50.54 51.58 930,194
03/05/2015 50.5 52.38 50.5 51.39 1,401,960
03/04/2015 49.22 51.5 48.53 50.69 1,026,354
03/03/2015 47.95 50.25 47.88 49.16 1,821,683
03/02/2015 48.31 49.81 48.24 49.7 556,043
02/27/2015 49.05 49.9799 48.535 49.23 914,148
02/26/2015 45.52 49.9 45.49 49.46 4,157,423
02/25/2015 43.41 45.14 42.39 45.07 607,149
02/24/2015 43.83 44.4 43.23 44.18 467,948
02/23/2015 43.02 44.73 42.97 43.93 302,163
02/20/2015 43.26 43.69 42.81 43.04 562,483
02/19/2015 43.75 44.25 43.11 43.25 351,965
02/18/2015 43.25 44.23 42.45 43.94 662,776
02/17/2015 41.52 44 41.51 43.53 843,223
02/13/2015 40.68 41.61 40.16 41.49 537,870
02/12/2015 40.25 41.47 39.72 41.26 795,116
02/11/2015 40.92 40.92 39.48 40.05 1,018,235
02/10/2015 40 41.5 38.25 40.88 1,188,468
02/09/2015 41.46 42 40.79 40.8 546,318
02/06/2015 41.9 42.11 41.43 41.49 578,403
02/05/2015 41.76 42.59 41.6 41.74 304,830
02/04/2015 42.08 42.19 40.72 41.5 551,618
02/03/2015 42.47 43.72 41.5 42.42 472,793
02/02/2015 44.07 44.54 41.75 42.47 630,870
01/30/2015 44.53 44.9276 43.66 44.19 431,352
01/29/2015 44.72 45.2 43.87 44.68 307,758
01/28/2015 44.7 44.93 43.59 44.51 455,328
01/27/2015 45.53 45.72 43.85 44.34 635,792
01/26/2015 46.26 46.68 44.51 46.12 647,773
01/23/2015 46.68 47.3257 45.771 46.76 317,032
01/22/2015 45.56 46.8788 44.41 46.68 315,725
01/21/2015 46.94 48.5 45.3 45.39 744,046
01/20/2015 44.66 47.27 44.4 46.94 1,064,790
01/16/2015 42.39 44.61 42.134 44.4 439,435
01/15/2015 44.2 44.2 42.17 42.42 619,455
01/14/2015 41.54 44.01 41.3 43.66 452,094
01/13/2015 42.86 43.05 41.481 42.06 544,339
01/12/2015 45 45.858 41.77 42.32 736,901
01/09/2015 44 44.64 40.292 42.44 1,614,594
01/08/2015 46.37 46.96 45.77 45.98 509,832
01/07/2015 46 47.75 45.48 46 1,982,840
01/06/2015 45.19 45.665 44.3803 45.26 779,305
01/05/2015 42.53 45.559 42.53 44.8 691,738
01/02/2015 42.78 43.57 42.18 42.6 246,109
12/31/2014 43.26 43.98 42.23 42.62 327,570
12/30/2014 42.97 44.25 42.89 43.02 255,878
12/29/2014 42.17 43.05 42.17 42.94 184,352
12/26/2014 43.21 43.35 42.64 42.68 167,458
12/24/2014 42.31 43.79 41.81 43.02 132,879
12/23/2014 43.7 43.97 41.22 42.12 564,827
12/22/2014 44.17 44.81 43.3 43.42 358,184
12/19/2014 43.72 44.69 43.11 44.17 952,418
12/18/2014 41.28 44.37 41.28 43.3 882,711
12/17/2014 40.48 40.84 39.755 40.49 326,331
12/16/2014 39.05 40.91 38.3 40.3 736,085
12/15/2014 40.13 40.81 38.57 39.01 427,156
12/12/2014 40.54 41.08 39.8301 40.04 260,791
12/11/2014 39.95 41.4 39.3 40.83 545,520
12/10/2014 42.03 42.088 40.27 40.34 344,588
12/09/2014 40.71 42.7 40.5235 41.98 481,616
12/08/2014 41.33 42.28 40.25 41.07 578,110
12/05/2014 39.71 41.6 39.38 41.18 808,233
12/04/2014 39.59 40.65 39.0501 40.59 760,368
12/03/2014 39.42 40.14 39.07 39.48 896,263
12/02/2014 38.54 39.26 37.73 39 856,746
12/01/2014 37.26 38.1 36.62 37.84 504,041
11/28/2014 37 37.925 36.9 37.2 258,547
11/26/2014 36.86 37.8525 36.86 37.16 404,150
11/25/2014 36.75 37.08 36.24 36.8 372,583
11/24/2014 36 36.5 35.82 36.49 388,541
11/21/2014 36.09 36.16 34.885 36 390,886
11/20/2014 34.98 35.81 34.6767 35.59 219,919
11/19/2014 35.34 35.87 34.74 35.16 319,563
11/18/2014 34.88 36.4 34.805 35.34 639,054
11/17/2014 33.95 35.07 33.95 34.76 355,677
11/14/2014 34.1 35 33.6 34 393,423
11/13/2014 34.93 35.189 33.82 34.24 298,125
11/12/2014 34.83 35.42 34.42 34.93 272,902
11/11/2014 34.71 35.17 34.5499 34.88 267,605
11/10/2014 35.01 35.43 34.5 34.91 193,264
11/07/2014 33.92 35.005 33.52 34.95 317,817
11/06/2014 33.83 34.6 33.58 34.12 325,257
11/05/2014 34.83 34.97 33.7 33.78 354,791
11/04/2014 33.25 34.45 32.83 34.1 259,903
11/03/2014 33.19 34.47 32.07 33.82 313,364
10/31/2014 34.68 35.4 32.82 33.01 424,010
10/30/2014 33.26 34.16 31.49 33.96 611,004
10/29/2014 33.88 34.3 33 33.26 360,722
10/28/2014 34.14 34.58 33.5132 34.01 428,342
10/27/2014 33.1 34.36 32.71 33.85 372,594
10/24/2014 33.93 34.33 33.18 33.29 274,080
10/23/2014 31.13 34.59 30.58 33.78 1,457,335
10/22/2014 31.01 31.395 30.78 30.98 467,958
10/21/2014 31.19 31.675 30.587 31.01 1,570,437
10/20/2014 30.47 32.75 30.47 31.5 462,841
10/17/2014 30.92 31.44 30.185 30.65 331,102
10/16/2014 30.14 31.3499 30.14 30.65 773,829
10/15/2014 30.26 31.07 29.76 30.61 386,796
10/14/2014 30.9 31.1 30.02 30.72 559,219
10/13/2014 30.3 31.12 30.03 30.61 432,649
10/10/2014 30.68 31.54 30.28 30.34 509,860
10/09/2014 31.71 32.28 30.61 30.67 466,740
10/08/2014 32 32.27 31.63 31.82 464,243
10/07/2014 32.08 32.52 31.9 32.16 259,855
10/06/2014 32.23 33.03 31.04 32.45 416,587
10/03/2014 31.86 33.13 31.83 32.27 845,647
10/02/2014 31.53 31.91 31.3236 31.48 755,922
10/01/2014 31.72 32.18 31.46 31.69 781,245
09/30/2014 30.95 33.565 30.78 31.91 3,038,616
09/29/2014 27.11 29.84 26.02 29.72 4,451,632
09/26/2014 22.87 23.25 22.71 23.18 135,480
09/25/2014 23.19 23.53 22.52 22.78 162,527
09/24/2014 22.73 23.5 22.47 23.34 141,248
09/23/2014 22.72 23.22 22.5 22.63 166,125
09/22/2014 22.97 23.47 22.63 22.95 290,364
09/19/2014 22.89 23.75 22.831 23.09 723,841
09/18/2014 23.07 23.22 22.69 22.76 148,486
09/17/2014 23.13 23.39 22.89 22.96 140,496
09/16/2014 22.8 23.14 22.64 23.02 201,970
09/15/2014 23.8 24.05 22.76 22.87 230,258
09/12/2014 24.62 24.62 23.549 23.83 175,051
09/11/2014 23.95 24.87 23.81 24.6 635,890
09/10/2014 23.46 24.29 23.27 24.19 458,931
09/09/2014 23.3 23.64 22.995 23.52 248,496
09/08/2014 23.4 23.69 23.01 23.36 372,901
09/05/2014 23.4 23.54 23.05 23.49 329,113
09/04/2014 23.57 23.59 23.19 23.38 558,002
09/03/2014 22.86 23.74 22.82 23.52 950,876
09/02/2014 22.71 22.79 22.42 22.76 210,447
08/29/2014 22.36 22.69 22.17 22.63 141,088
08/28/2014 22.32 22.48 21.77 22.35 251,638
08/27/2014 22.04 22.46 21.92 22.38 434,641
08/26/2014 21.15 22.1 21.15 22 342,850
08/25/2014 20.8 21.25 20.78 21.12 130,329
08/22/2014 20.4 20.79 20.4 20.71 91,500
08/21/2014 20.43 20.43 19.98 20.4 126,699
08/20/2014 20.64 20.66 20.3 20.47 75,060
08/19/2014 20.3 20.95 20.22 20.76 159,039
08/18/2014 20.26 20.58 20.15 20.31 95,153
08/15/2014 20.52 20.8 20.06 20.1 102,213
08/14/2014 21.04 21.14 20.29 20.4 230,566
08/13/2014 21.38 21.59 21.03 21.14 319,262
08/12/2014 21.13 21.48 20.91 21.38 356,663
08/11/2014 20.81 21.24 20.57 21.24 162,020
08/08/2014 20.1 20.74 20.08 20.65 259,585
08/07/2014 20.38 20.52 19.71 20.08 251,919
08/06/2014 19.59 20.34 19.37 20.25 219,235
08/05/2014 19.49 19.89 19.3014 19.77 334,299
08/04/2014 19.06 19.66 18.91 19.6 293,417
08/01/2014 19.1 19.585 18.75 18.95 219,552
07/31/2014 19.33 19.664 18.925 19.09 206,313
07/30/2014 20.41 20.45 19.39 19.54 573,480
07/29/2014 18.04 20.26 18.04 20.16 1,372,441
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
*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?