AMRI

Albany Molecular Research, Inc. Historical Stock Prices

$22.01
*  
0.70
3.28%
Get AMRI Alerts
*Delayed - data as of Aug. 4, 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 04-MAY-2015 TO 04-AUG-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  20.74  22.48  20.20  22.01 492,957
08/04/2015 20.74 22.48 20.2 22.01 492,181
08/03/2015 21.1 21.5 21.05 21.31 336,124
07/31/2015 21.11 21.51 20.96 21.14 417,416
07/30/2015 20.88 21.2 20.46 21.08 246,845
07/29/2015 20.89 21.01 20.69 20.94 446,272
07/28/2015 20.98 21.445 20.711 21 473,916
07/27/2015 21.26 21.26 20.78 21 217,249
07/24/2015 21.55 21.768 21.33 21.45 624,411
07/23/2015 22.06 22.198 21.53 21.7 277,714
07/22/2015 21.09 22.07 21 21.97 583,992
07/21/2015 21.24 21.41 20.92 21.27 415,762
07/20/2015 21.03 21.51 20.87 21.29 1,010,252
07/17/2015 20.89 21.11 20.76 20.81 324,640
07/16/2015 20.55 21.62 20.4 20.84 1,879,338
07/15/2015 20.06 20.64 19.96 20.44 1,388,342
07/14/2015 19.72 20.105 19.72 20 222,976
07/13/2015 19.66 19.72 19.36 19.65 273,769
07/10/2015 19.63 19.65 19.19 19.53 212,891
07/09/2015 19.53 19.75 19.07 19.29 469,636
07/08/2015 19.44 19.74 19.21 19.43 593,969
07/07/2015 19.86 19.86 19.06 19.54 510,155
07/06/2015 19.85 20.15 19.38 19.8 359,158
07/02/2015 19.83 20.09 19.77 19.92 295,797
07/01/2015 20.39 20.43 19.51 19.75 324,959
06/30/2015 19.9 20.25 19.83 20.22 194,983
06/29/2015 20.23 20.42 19.81 19.82 190,601
06/26/2015 20.41 20.58 20.1476 20.39 822,716
06/25/2015 20.56 20.616 20.04 20.3 201,585
06/24/2015 20.83 21.12 20.23 20.41 296,134
06/23/2015 20.35 20.87 20.32 20.8 276,178
06/22/2015 20.14 20.29 19.99 20.26 263,467
06/19/2015 20.2 20.316 19.82 19.99 275,757
06/18/2015 19.81 20.48 19.71 20.13 576,036
06/17/2015 19.82 19.934 19.64 19.7 298,151
06/16/2015 19.47 19.75 19.37 19.7 192,820
06/15/2015 19.69 19.69 19.27 19.45 247,479
06/12/2015 19.73 19.95 19.58 19.84 923,683
06/11/2015 19.96 19.97 19.45 19.69 241,250
06/10/2015 19.77 20.02 19.38 19.94 396,034
06/09/2015 20.18 20.188 19.29 19.65 558,507
06/08/2015 19.99 20.38 19.79 20.13 416,179
06/05/2015 19.69 20.24 19.5 20.07 227,788
06/04/2015 19.92 20.1625 19.54 19.76 268,107
06/03/2015 20.13 20.34 19.605 20.07 973,384
06/02/2015 19.39 20.03 19.36 19.97 422,688
06/01/2015 20.25 20.35 19.25 19.63 631,406
05/29/2015 19.63 20.22 19.42 20.15 904,688
05/28/2015 19.89 19.97 19.48 19.71 261,010
05/27/2015 19.72 19.92 19.51 19.9 245,198
05/26/2015 19.72 19.844 19.54 19.74 258,811
05/22/2015 19.66 20.03 19.66 19.77 237,821
05/21/2015 19.78 20.35 19.59 19.74 585,760
05/20/2015 19.57 19.92 19.42 19.79 272,290
05/19/2015 19.61 19.65 19.41 19.57 173,028
05/18/2015 19.26 19.88 19.23 19.67 263,375
05/15/2015 19.42 19.62 19.21 19.34 280,303
05/14/2015 19.07 19.54 18.83 19.43 220,435
05/13/2015 19.18 19.315 18.87 19 229,736
05/12/2015 18.79 19.201 18.79 19.14 462,458
05/11/2015 19.19 19.444 18.92 18.955 473,059
05/08/2015 19.48 19.62 19.02 19.2 614,765
05/07/2015 18.43 19.67 18.43 19.5 721,136
05/06/2015 18.94 19.04 18.27 18.51 936,603
05/05/2015 19.6 19.6 18.71 18.97 1,391,714
05/04/2015 17.92 18.74 17.92 18.63 608,035
*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?