AMRI

Historical Stock Prices

$19.8
*  
0.01
0.05%
Get AMRI Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
03/26/2014 18.48 18.91 17.41 17.46 780,615
03/25/2014 19.09 19.3499 18.4 18.48 565,718
03/24/2014 18.47 19.62 18.19 18.91 1,077,834
03/21/2014 18.99 19.1 17.18 18.44 2,244,003
03/20/2014 19.74 19.97 19.3 19.91 328,110
03/19/2014 19.55 20.55 19.39 19.78 1,104,179
03/18/2014 18.88 19.55 18.71 19.55 1,179,553
03/17/2014 18.89 19.07 17.87 18.84 1,018,254
03/14/2014 17.01 18.95 17 18.81 851,805
03/13/2014 16.36 18.18 16.35 17.18 1,691,429
03/12/2014 15.49 16.33 15.28 16.23 977,333
03/11/2014 15.74 15.79 15.33 15.61 313,582
03/10/2014 15.6 15.8 15.29 15.73 357,846
03/07/2014 15.56 15.65 14.85 15.62 721,290
03/06/2014 15.91 16.04 15.3 15.48 219,050
03/05/2014 16.07 16.1299 15.77 15.87 599,617
03/04/2014 15.76 16.29 15.76 16.04 550,690
03/03/2014 15.36 15.91 15.106 15.58 462,908
02/28/2014 16.01 16.38 15.33 15.6 379,926
02/27/2014 15.54 16.16 15.31 16.07 1,022,247
02/26/2014 15.44 15.78 15.08 15.61 574,303
02/25/2014 15.13 15.43 14.85 15.34 553,071
02/24/2014 14.99 15.22 14.53 15.03 849,569
02/21/2014 14.41 15.135 14.19 14.99 864,895
02/20/2014 13.77 14.43 13.6 14.4 1,225,974
02/19/2014 13.26 13.79 13.1 13.69 1,086,091
02/18/2014 12.6 13.32 12.6 13.27 498,718
02/14/2014 12.33 12.65 12.03 12.5 311,769
02/13/2014 11.78 12.5 11.728 12.41 534,520
02/12/2014 11.5 11.97 11.266 11.88 575,677
02/11/2014 11.3 11.47 11.06 11.1 337,143
02/10/2014 11.03 11.27 10.921 11.25 162,934
02/07/2014 10.59 11.11 10.44 11.02 413,231
02/06/2014 10.49 10.73 10.49 10.61 209,900
02/05/2014 10.44 10.58 10.33 10.46 199,405
02/04/2014 10.5 10.56 10.3 10.5 169,799
02/03/2014 10.68 10.775 10.28 10.4 544,793
01/31/2014 10.65 10.86 10.36 10.7 245,210
01/30/2014 10.86 11.03 10.69 10.84 285,069
01/29/2014 10.7 10.88 10.62 10.75 204,837
01/28/2014 10.93 11.01 10.61 10.81 279,208
01/27/2014 10.91 10.97 10.42 10.88 409,011
01/24/2014 11.16 11.252 10.82 10.95 517,434
01/23/2014 11.14 11.28 10.8596 11.27 382,509
01/22/2014 11.19 11.34 10.9501 11.18 239,861
01/21/2014 10.92 11.21 10.9 11.16 609,294
01/17/2014 10.68 10.9 10.53 10.88 199,086
01/16/2014 10.8 10.88 10.571 10.71 146,502
01/15/2014 10.73 10.91 10.73 10.84 136,344
01/14/2014 10.73 10.85 10.66 10.74 245,170
01/13/2014 10.95 10.98 10.64 10.69 288,116
01/10/2014 10.61 10.97 10.51 10.96 239,585
01/09/2014 10.57 10.67 10.421 10.6 238,337
01/08/2014 10.22 10.57 10.19 10.54 396,176
01/07/2014 10.19 10.43 10.15 10.24 439,902
01/06/2014 10.26 10.35 10.15 10.17 290,354
01/03/2014 10.23 10.394 10.16 10.23 312,934
01/02/2014 10.06 10.27 10.008 10.16 175,971
12/31/2013 10.14 10.19 9.94 10.08 731,438
12/30/2013 10.12 10.37 10.07 10.22 147,010
12/27/2013 10.35 10.41 10.08 10.15 162,243
12/26/2013 10.31 10.38 10.02 10.31 452,618
12/24/2013 10.29 10.36 10.09 10.26 241,539
12/23/2013 9.98 10.36 9.71 10.31 445,097
12/20/2013 10.18 10.365 9.805 9.88 569,140
12/19/2013 10.15 10.36 10.12 10.15 311,860
12/18/2013 9.88 10.195 9.81 10.17 449,689
12/17/2013 10.26 10.42 9.82 9.89 630,834
12/16/2013 10.24 10.58 10.02 10.25 337,553
12/13/2013 10.18 10.3 10.13 10.22 222,612
12/12/2013 10.05 10.29 10 10.15 246,314
12/11/2013 10.24 10.59 10.03 10.09 872,664
12/10/2013 10.33 10.73 10.29 10.61 532,048
12/09/2013 10.5 10.73 10.18 10.33 361,475
12/06/2013 10.81 10.8399 10.31 10.54 394,020
12/05/2013 10.83 11.015 10.64 10.71 563,922
12/04/2013 11.14 11.14 10.62 10.81 554,622
12/03/2013 11 11.18 10.25 10.89 1,279,342
12/02/2013 12.03 12.03 11.36 11.45 863,353
11/29/2013 12 12.25 11.92 12.08 87,622
11/27/2013 11.96 12.04 11.822 11.92 117,963
11/26/2013 11.9 12.12 11.71 11.97 358,000
11/25/2013 11.72 12.13 11.68 11.89 446,264
11/22/2013 11.52 11.92 11.49 11.56 1,419,404
11/21/2013 11.31 11.59 11.25 11.43 814,413
11/20/2013 11.7 11.7 11.19 11.27 3,358,644
11/19/2013 13.24 13.26 11.7 11.84 1,924,242
11/18/2013 14.14 14.26 13.81 13.86 106,912
11/15/2013 14.05 14.28 13.99 14.12 78,500
11/14/2013 14.1 14.28 13.86 14.05 66,533
11/13/2013 14.2 14.27 13.82 14.09 79,311
11/12/2013 14.13 14.37 14 14.28 130,860
11/11/2013 13.75 14.23 13.74 14.135 160,925
11/08/2013 13.52 13.97 13.468 13.74 204,686
11/07/2013 13.5 13.74 13.32 13.49 190,393
11/06/2013 13.85 14 12.9 13.44 516,517
11/05/2013 13.34 14.08 13.3065 13.93 267,007
11/04/2013 13.18 13.42 13.12 13.28 130,182
11/01/2013 13.09 13.24 12.98 13.16 411,266
10/31/2013 13.01 13.17 12.96 13.1 205,443
10/30/2013 13.15 13.15 12.74 13.01 221,283
10/29/2013 13.03 13.13 12.98 13.12 96,117
10/28/2013 13.11 13.11 12.85 13.01 97,996
10/25/2013 13.49 13.644 13 13.1 80,717
10/24/2013 13.39 13.69 13.32 13.45 85,914
10/23/2013 12.99 13.41 12.971 13.36 77,388
10/22/2013 13.15 13.15 12.92 13.06 131,765
10/21/2013 13.11 13.27 12.995 13.09 92,939
10/18/2013 13.6 13.6 12.87 13.12 139,151
10/17/2013 13.01 13.52 13.01 13.48 175,515
10/16/2013 12.76 13.1 12.73 13.06 216,499
10/15/2013 12.53 12.81 12.43 12.63 288,709
10/14/2013 12.53 12.67 12.35 12.58 103,691
10/11/2013 12.61 12.74 12.3 12.6 171,339
10/10/2013 12.17 12.73 12.08 12.69 126,396
10/09/2013 12.05 12.12 11.361 11.98 250,882
10/08/2013 12.27 12.28 11.91 11.98 495,729
10/07/2013 12.71 12.72 12.28 12.29 118,109
10/04/2013 12.82 13.07 12.82 12.86 143,265
10/03/2013 12.94 12.95 12.62 12.83 156,113
10/02/2013 12.92 13.069 12.8897 12.98 122,036
10/01/2013 12.93 13.04 12.725 13.04 163,050
09/30/2013 12.59 13.14 12.49 12.89 453,645
09/27/2013 12.59 12.76 12.53 12.69 112,998
09/26/2013 12.55 12.74 12.44 12.72 170,727
09/25/2013 12.71 12.84 12.5 12.51 111,463
09/24/2013 12.34 12.82 12.27 12.68 174,790
09/23/2013 12.51 12.599 12.25 12.34 291,837
09/20/2013 12.73 12.73 12.29 12.51 389,117
09/19/2013 12.55 12.72 12.215 12.7 210,191
09/18/2013 12.52 12.86 12.28 12.49 345,223
09/17/2013 12.21 12.58 12.11 12.52 169,614
09/16/2013 12.26 12.34 11.85 12.21 365,014
09/13/2013 11.88 12.14 11.82 12.08 161,994
09/12/2013 11.8 11.93 11.7 11.81 196,348
09/11/2013 11.81 11.92 11.69 11.8 264,701
09/10/2013 11.65 11.84 11.55 11.83 262,867
09/09/2013 11.34 11.59 11.26 11.56 237,633
09/06/2013 11.24 11.42 10.91 11.27 169,686
09/05/2013 11.54 11.54 11.16 11.21 193,966
09/04/2013 11.24 11.58 11.18 11.5 196,786
09/03/2013 11.2 11.57 10.95 11.23 181,382
08/30/2013 11.22 11.25 10.75 11.01 197,890
08/29/2013 11 11.28 10.86 11.21 194,037
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?