AMRI

Albany Molecular Research, Inc. Historical Stock Prices

$17.56
*  
0.14
0.8%
Get AMRI Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading AMRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AMRI 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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  17.46  17.96  17.415  17.56 335,458
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
01/16/2015 17.2 17.33 16.66 17 455,380
01/15/2015 17.45 17.545 17 17.1 903,241
01/14/2015 16.86 17.33 16.62 17.26 1,912,057
01/13/2015 16.84 17.28 16.5 17.16 1,756,016
01/12/2015 16.58 16.82 16.29 16.63 543,062
01/09/2015 15.83 16.57 15.83 16.35 745,440
01/08/2015 16.12 16.25 15.7 15.7 829,356
01/07/2015 15.3 16.03 15.09 16 705,884
01/06/2015 15.08 15.34 14.34 15.28 889,459
01/05/2015 15.6 15.96 14.95 15.07 512,052
01/02/2015 16.44 16.56 15.53 15.69 371,672
12/31/2014 15.88 16.47 15.73 16.28 1,006,502
12/30/2014 15.62 15.97 15.45 15.87 277,651
12/29/2014 15.69 15.78 15.53 15.7 275,628
12/26/2014 15.32 15.81 15.2023 15.63 249,004
12/24/2014 15.11 15.58 15.11 15.19 124,258
12/23/2014 15.45 15.45 14.9699 15.14 344,841
12/22/2014 14.83 15.54 14.44 15.42 379,992
12/19/2014 15.1 15.13 14.73 14.89 743,907
12/18/2014 15 15.16 14.5501 15.04 548,954
12/17/2014 14.15 14.85 13.73 14.79 1,074,550
12/16/2014 14.85 14.96 13.97 14.19 1,028,468
12/15/2014 15.89 15.95 14.51 14.94 1,074,485
12/12/2014 15.91 16.37 15.75 15.84 624,672
12/11/2014 16.24 16.4 15.94 15.98 318,844
12/10/2014 16.6 16.763 15.86 16.11 591,468
12/09/2014 16 16.76 15.6 16.67 434,061
12/08/2014 16.18 16.59 16 16.18 461,679
12/05/2014 15.8 16.25 15.79 16.21 330,596
12/04/2014 15.9 16.017 15.63 15.77 232,714
12/03/2014 15.9 16.02 15.7 15.87 218,669
12/02/2014 15.5 15.96 15.31 15.86 343,475
12/01/2014 16.18 16.24 15.34 15.46 384,279
11/28/2014 15.84 16.31 15.515 16.27 265,056
11/26/2014 15.56 15.9 15.48 15.85 287,234
11/25/2014 15.78 15.99 15.33 15.5 387,732
11/24/2014 15.7 16.01 15.66 15.79 579,171
11/21/2014 16.49 16.49 15.63 15.69 529,409
11/20/2014 16.13 16.68 15.96 16.35 548,768
11/19/2014 16.2 16.29 15.65 16.24 675,442
11/18/2014 15.91 16.36 15.91 16.24 318,967
11/17/2014 16.05 16.21 15.8401 15.9 856,105
11/14/2014 16.62 16.62 16.03 16.13 394,463
11/13/2014 16.68 16.94 16.42 16.71 443,675
11/12/2014 17.34 17.36 16.76 16.83 544,425
11/11/2014 17.57 18.08 17.27 17.55 801,045
11/10/2014 16.77 17.36 16.45 17.1 1,264,534
11/07/2014 15.9 16.88 15.41 16.84 1,027,181
11/06/2014 16.1 16.51 14.83 16.09 1,778,751
11/05/2014 18.91 18.91 16.4 16.59 4,427,732
11/04/2014 22.71 22.95 22.44 22.67 318,675
11/03/2014 23.29 23.95 22.5 22.89 498,742
10/31/2014 23.28 23.84 22.56 23.26 574,209
10/30/2014 22.94 23 22.38 22.73 240,278
10/29/2014 22.62 23.4399 22.545 22.9 424,981
10/28/2014 23.07 23.36 22.65 22.73 360,147
10/27/2014 22.98 23.36 22.55 22.84 184,165
10/24/2014 22.82 23.56 22.82 22.99 329,744
10/23/2014 22.36 22.97 22.36 22.65 227,791
10/22/2014 22.56 23.18 22.12 22.21 264,348
10/21/2014 21.97 22.52 21.78 22.45 166,591
10/20/2014 21.58 21.98 21.565 21.86 339,374
10/17/2014 21.85 21.86 21.12 21.55 590,315
10/16/2014 20.73 21.78 20.57 21.56 402,435
10/15/2014 20.47 21.07 19.81 21.01 299,463
10/14/2014 21.08 21.4245 20.42 20.72 382,700
10/13/2014 21.45 22.148 20.86 20.95 377,599
10/10/2014 21.42 22.215 21.2 21.55 338,323
10/09/2014 22.08 22.365 21.43 21.48 345,550
10/08/2014 22.05 22.24 21.4 22.09 355,067
10/07/2014 22.43 22.62 22.03 22.07 274,993
10/06/2014 22.54 22.89 22.2 22.53 238,053
10/03/2014 22.02 22.86 21.83 22.54 234,098
10/02/2014 21.82 22.36 21.4003 21.75 227,668
10/01/2014 22.13 22.13 21.4 21.87 309,430
09/30/2014 22.1 22.39 22 22.07 294,374
09/29/2014 21.79 22.1 21.79 22.1 148,438
09/26/2014 22.3 22.39 22.03 22.17 168,828
09/25/2014 22.57 22.745 21.925 22.17 215,002
09/24/2014 21.82 22.62 21.72 22.55 248,782
09/23/2014 21.7 21.95 21.46 21.77 220,422
09/22/2014 22.14 22.14 21.5 21.85 226,046
09/19/2014 23.1 23.11 21.81 22.18 886,903
09/18/2014 22.78 23.31 22.6 22.89 391,251
09/17/2014 22.01 22.9 21.86 22.76 482,372
09/16/2014 21.71 22 21.45 21.96 294,354
09/15/2014 21.87 22.27 21.42 21.72 324,771
09/12/2014 21.74 21.87 21.4 21.83 363,837
09/11/2014 20.07 22.06 20 21.87 803,169
09/10/2014 20.11 20.26 19.86 20.18 219,555
09/09/2014 20.49 20.66 19.96 20.13 630,786
09/08/2014 19.46 20.23 19.22 20.14 299,794
09/05/2014 19.08 19.5 19 19.47 145,260
09/04/2014 19.32 19.71 19.07 19.14 159,228
09/03/2014 19.34 19.35 18.9 19.33 335,433
09/02/2014 19.94 20 19.06 19.31 534,928
08/29/2014 19.9 19.9 19.5 19.8 146,018
08/28/2014 19.85 20.05 19.52 19.81 146,754
08/27/2014 20.08 20.13 19.48 19.87 119,843
08/26/2014 19.61 20.1 19.57 19.96 143,248
08/25/2014 19.71 20 19.4706 19.63 135,071
08/22/2014 19.6 19.68 19.07 19.65 211,243
08/21/2014 20.07 20.181 19.36 19.57 387,549
08/20/2014 20.12 20.44 19.551 20.07 224,851
08/19/2014 20.05 20.4 19.92 20.24 137,673
08/18/2014 20.14 20.27 19.92 20.09 118,545
08/15/2014 20.32 20.56 19.88 20 250,029
08/14/2014 19.02 20.21 19.02 20.14 492,791
08/13/2014 19.18 19.38 19 19.36 196,688
08/12/2014 19.02 19.21 18.8501 19.12 269,973
08/11/2014 19.14 19.14 18.81 19.04 219,212
08/08/2014 19.27 19.27 18.82 19.02 202,744
08/07/2014 19.82 20.01 19.24 19.33 219,781
08/06/2014 20.03 20.22 19.5 19.85 385,281
08/05/2014 19.42 20.68 19.186 20.29 558,440
08/04/2014 18.82 18.96 18.16 18.79 321,021
08/01/2014 19.03 19.03 18.44 18.7 251,629
07/31/2014 19.24 19.29 18.43 19.04 477,106
07/30/2014 19.63 19.88 19.22 19.37 166,859
07/29/2014 19.56 19.71 19 19.36 235,152
07/28/2014 20.04 20.05 19.37 19.51 282,626
07/25/2014 19.93 20.18 19.65 20.03 188,249
07/24/2014 20.3 20.3 19.8 20.02 674,764
07/23/2014 20.68 20.88 20.1 20.24 280,046
07/22/2014 19.93 20.71 19.58 20.39 325,157
07/21/2014 19.77 20.1 19.51 19.87 221,529
07/18/2014 19.68 20.06 19.5001 20.01 306,761
07/17/2014 20.43 20.54 19.55 19.65 617,114
07/16/2014 20.7 20.87 20.38 20.57 316,412
07/15/2014 21.27 21.49 20.49 20.6 286,578
07/14/2014 21.23 21.48 20.97 21.25 242,931
07/11/2014 21.21 21.4682 20.95 21 339,427
07/10/2014 20.84 21.13 20.4232 21.02 340,684
07/09/2014 21.36 21.46 20.73 21.21 361,811
07/08/2014 21.39 21.7299 20.68 21.26 1,623,001
07/07/2014 22 22.1799 21.16 21.5 546,540
07/03/2014 21.67 21.9399 21.65 21.82 166,005
07/02/2014 21.34 22.3 21.28 21.58 1,244,005
07/01/2014 20.26 21.5 20.14 21.28 1,594,739
06/30/2014 19.79 20.31 19.782 20.12 604,813
06/27/2014 19.34 19.81 19.3 19.77 526,902
06/26/2014 19.85 19.9999 19.4 19.49 355,910
06/25/2014 19.6 20.0799 19.6 19.89 311,293
06/24/2014 19.84 20.15 19.6 19.62 304,134
06/23/2014 20 20.4519 19.56 19.79 586,710
06/20/2014 19.53 19.85 19.53 19.83 341,613
06/19/2014 19.59 19.99 19.28 19.385 276,889
06/18/2014 19.5 20.05 19.39 19.51 915,672
06/17/2014 18.89 20.12 18.816 19.41 1,010,123
06/16/2014 18.99 19.25 18.6 18.95 435,402
06/13/2014 18.79 18.99 18.3001 18.58 197,294
06/12/2014 18.61 18.76 18.27 18.69 406,650
06/11/2014 17.69 18.76 17.69 18.67 1,057,991
06/10/2014 17.44 17.572 17.16 17.44 120,436
06/09/2014 17.27 17.81 17.12 17.58 237,243
06/06/2014 17.3 17.44 17 17.21 332,709
06/05/2014 17.11 17.45 16.8 17.24 315,523
06/04/2014 17.22 17.29 17.03 17.06 297,988
06/03/2014 16.66 17.63 16.45 17.28 654,425
06/02/2014 16.26 16.97 15.93 16.84 741,313
05/30/2014 16.27 16.35 15.65 15.79 481,213
05/29/2014 16.18 16.4 16.05 16.23 152,651
05/28/2014 16.27 16.47 15.96 16.17 155,185
05/27/2014 15.99 16.395 15.8 16.31 222,035
05/23/2014 15.89 16.04 15.545 15.9 226,306
05/22/2014 15.48 15.99 15.45 15.9 243,936
05/21/2014 15.46 15.71 15.34 15.48 160,924
05/20/2014 15.75 15.75 15.38 15.41 473,864
05/19/2014 15.72 16.03 15.65 15.84 251,115
05/16/2014 15.68 16.09 15.4 15.715 383,549
05/15/2014 15.59 15.83 15.29 15.71 308,392
05/14/2014 15.51 16.08 15.47 15.62 524,100
05/13/2014 15.29 15.59 15.198 15.32 283,461
05/12/2014 14.71 15.5 14.67 15.38 363,978
05/09/2014 14.8 14.9 14.375 14.63 420,651
05/08/2014 15.17 15.44 14.765 14.9 263,408
05/07/2014 15.76 15.86 15.08 15.25 440,485
05/06/2014 15.29 16.4 15.29 15.68 490,361
05/05/2014 15.45 16.2 15.28 16 248,651
05/02/2014 15.99 16.23 15.47 15.6 415,989
05/01/2014 16.01 16.36 15.7 15.92 495,041
04/30/2014 15.91 16.16 15.72 16.06 385,258
04/29/2014 16.06 16.4565 15.996 16.02 278,038
04/28/2014 16.2 16.26 15.47 15.945 362,105
04/25/2014 16.31 16.37 15.96 16.09 272,906
04/24/2014 16.78 16.92 16.16 16.44 180,688
04/23/2014 16.85 17.14 16.4612 16.62 165,034
04/22/2014 16.67 16.99 16.58 16.87 526,445
04/21/2014 16.07 16.62 16.01 16.59 243,584
04/17/2014 15.99 16.445 15.74 16.09 222,353
04/16/2014 16.1 16.1299 15.76 16.07 239,113
04/15/2014 16.28 16.53 15.17 15.91 444,772
04/14/2014 16.32 16.5196 15.6 16.14 311,053
04/11/2014 16.1 16.92 15.81 16.2 520,550
04/10/2014 16.52 16.68 15.87 16.18 610,162
04/09/2014 16.16 17.09 15.74 16.89 976,576
04/08/2014 16.07 16.1 15.2 15.28 705,633
04/07/2014 16.4 16.696 15.6 16.1 764,599
04/04/2014 17.85 17.97 16.4 16.49 571,355
04/03/2014 17.72 17.91 17.13 17.68 444,677
04/02/2014 18.4 18.41 17.6 17.79 929,216
04/01/2014 18.59 19.11 18.32 18.49 3,301,953
03/31/2014 18.1 18.75 18.07 18.59 981,416
03/28/2014 18.35 18.6 17.94 18.03 431,237
03/27/2014 17.9 18.69 17.9 18.36 1,133,299
*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?