AMRI

Historical Stock Prices

$18.79
*  
0.31
1.62%
Get AMRI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AMRI 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: 3 Month, From 17-JAN-2015 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 18.95 18.95 18.46 18.79 502,166
04/16/2015 18.65 19.55 18.54 19.1 543,507
04/15/2015 18.49 18.86 18.4 18.77 363,718
04/14/2015 18.65 18.81 18.27 18.47 338,227
04/13/2015 18.52 19.01 18.49 18.68 247,426
04/10/2015 18.57 18.93 18.27 18.5 411,233
04/09/2015 18.63 18.79 18.32 18.59 386,776
04/08/2015 18.25 18.8975 18.09 18.66 393,637
04/07/2015 18 18.59 17.91 18.17 447,784
04/06/2015 17.6 18.04 17.59 17.91 417,447
04/02/2015 17.79 18.04 17.445 17.72 699,113
04/01/2015 17.62 17.73 16.96 17.72 502,984
03/31/2015 17.4 17.64 17.3 17.6 399,968
03/30/2015 17.7 17.85 17.45 17.55 274,761
03/27/2015 17.46 17.96 17.415 17.56 335,733
03/26/2015 17.5 17.65 17.14 17.42 368,620
03/25/2015 18.47 18.58 17.55 17.63 495,603
03/24/2015 19.01 19.34 18.47 18.5 360,812
03/23/2015 18.67 19.23 18.49 19.04 407,725
03/20/2015 19.02 19.16 18.76 18.8 468,051
03/19/2015 18.63 18.97 18.4101 18.94 252,445
03/18/2015 18.61 18.99 18.29 18.64 513,814
03/17/2015 18.79 18.915 18.501 18.63 572,893
03/16/2015 19.08 19.15 18.8501 19 351,083
03/13/2015 19.03 19.11 18.27 18.85 513,911
03/12/2015 18.5 19.35 18.17 19.08 851,961
03/11/2015 18.08 18.44 17.61 18.34 470,807
03/10/2015 17.56 18.06 17.52 17.97 308,758
03/09/2015 17.79 18.09 17.465 17.86 334,493
03/06/2015 17.71 17.71 17.09 17.45 686,785
03/05/2015 17.34 17.99 17.24 17.77 400,520
03/04/2015 17.07 17.43 16.84 17.2 192,206
03/03/2015 17.08 17.39 17.08 17.19 687,500
03/02/2015 16.18 17.11 16.18 17.05 914,317
02/27/2015 16.18 16.43 16.03 16.22 268,674
02/26/2015 16.14 16.316 16.02 16.17 318,768
02/25/2015 16.15 16.335 16.07 16.18 214,784
02/24/2015 16.2 16.2 15.91 16.18 318,810
02/23/2015 16.22 16.408 16.09 16.2 321,437
02/20/2015 16.48 16.51 16.14 16.27 343,149
02/19/2015 16.5 16.55 16.4 16.45 217,377
02/18/2015 16.66 16.72 16.38 16.54 407,669
02/17/2015 16.85 17 16.35 16.7 279,310
02/13/2015 17.36 17.36 16.77 16.94 798,724
02/12/2015 16.26 17.49 16.07 17.22 1,040,787
02/11/2015 16.72 17.34 16.69 17 1,381,044
02/10/2015 17 17.12 16.63 16.83 213,066
02/09/2015 16.7 17.2 16.56 16.99 771,026
02/06/2015 16.91 17.18 16.68 16.76 244,883
02/05/2015 16.32 17.04 16.27 16.87 307,104
02/04/2015 16.35 16.35 16.01 16.2 365,930
02/03/2015 16.35 16.43 15.76 16.37 239,013
02/02/2015 16.4 16.73 16.04 16.34 440,894
01/30/2015 16.67 16.78 16.21 16.33 363,176
01/29/2015 16.26 16.86 16.1 16.8 389,476
01/28/2015 16.35 16.43 16.15 16.24 251,419
01/27/2015 16.27 16.55 16.07 16.22 138,976
01/26/2015 16.14 16.74 16.02 16.49 242,229
01/23/2015 16.24 16.3499 15.83 16.09 439,225
01/22/2015 16.55 16.55 16.12 16.29 356,573
01/21/2015 16.64 16.818 16.34 16.48 357,979
01/20/2015 17.04 17.13 16.22 16.67 325,389
*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?