Quantcast
AMAG

Historical Stock Prices

$24.15
*  
0.30
1.23%
Get AMAG Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 24.3 24.7 24.1 24.15 468,193
08/16/2018 24.95 24.95 24.25 24.45 550,036
08/15/2018 24.85 24.95 24.35 24.8 242,247
08/14/2018 25.5 25.825 24.65 24.9 360,134
08/13/2018 25.75 26.1 25.35 25.35 600,531
08/10/2018 25.2 25.9 24.9 25.65 450,216
08/09/2018 25.2 25.625 24.85 25.4 510,911
08/08/2018 24.85 25.5 24.75 25.2 642,094
08/07/2018 23.85 25.2 23.85 24.95 646,176
08/06/2018 24.05 24.1 23 24 609,107
08/03/2018 23.6 24.75 23.55 23.9 678,868
08/02/2018 22 24.95 21.6 23.2 1,060,648
08/01/2018 21.9 22.55 21.6 22.35 724,982
07/31/2018 21.35 22.1 21.05 22.05 652,421
07/30/2018 22.05 22.65 21.15 21.25 959,846
07/27/2018 22.5 22.5 21.55 22.05 432,790
07/26/2018 21.75 22.85 21.6 22.5 676,706
07/25/2018 21.35 21.95 21.35 21.85 998,151
07/24/2018 21.85 21.85 21.05 21.25 588,459
07/23/2018 21.85 22 21.4 21.6 357,664
07/20/2018 22.15 22.7 21.5 21.85 553,425
07/19/2018 22.25 22.6 21.85 22.15 398,040
07/18/2018 22.05 22.35 21.7 22.25 341,753
07/17/2018 21.6 22.25 21.6 22.05 296,177
07/16/2018 21.8 21.9 21.35 21.65 274,891
07/13/2018 21.85 22.4 21.65 21.75 569,672
07/12/2018 21.5 22.05 21.33 22 653,910
07/11/2018 20.6 21.6 20.6 21.45 529,491
07/10/2018 20.8 20.8 20.2 20.65 359,392
07/09/2018 20.25 20.7 19.85 20.65 588,696
07/06/2018 20.2 20.4 19.9 20.25 284,883
07/05/2018 19.8 20.3 19.8 20 370,117
07/03/2018 19.95 20.45 19.7 20.15 230,505
07/02/2018 19.45 19.9 19.1 19.85 514,065
06/29/2018 20.35 20.55 19.15 19.5 741,860
06/28/2018 19.8 20.75 19.65 20.25 987,286
06/27/2018 20.6 20.6 19.85 19.9 660,202
06/26/2018 21.25 21.25 20.25 20.45 799,441
06/25/2018 20.65 21.75 19.5 21.275 1,734,887
06/22/2018 21.25 21.85 21.2 21.75 883,422
06/21/2018 21.85 21.85 20.75 21.125 845,327
06/20/2018 22.75 23.2 21.35 21.8 1,122,882
06/19/2018 22.75 22.95 22.05 22.55 1,058,454
06/18/2018 23.55 23.75 22.95 23 975,575
06/15/2018 24.45 24.65 22.25 23.8 4,947,698
06/14/2018 24.45 24.85 24.3 24.75 494,920
06/13/2018 24.05 24.4 23.6 24.25 451,122
06/12/2018 24.25 24.3 23.7 23.95 606,545
06/11/2018 24.3 24.375 23.75 24.1 420,527
06/08/2018 24.3 24.7 24.2 24.2 541,955
06/07/2018 25.6 25.6 24.15 24.45 471,576
06/06/2018 25.1 25.625 25.1 25.55 522,803
06/05/2018 25.1 25.35 24.9 25.1 751,790
06/04/2018 24.7 25.25 24.35 24.9 459,002
06/01/2018 24.45 24.8 24.05 24.6 436,681
05/31/2018 24.3 24.85 24.0724 24.45 644,834
05/30/2018 23.65 24.35 23.65 24.2 395,481
05/29/2018 23.45 23.95 23.45 23.65 387,002
05/25/2018 23 23.75 22.925 23.7 378,005
05/24/2018 23.15 23.4 22.65 23.1 742,491
05/23/2018 23.5 23.9 23 23.15 475,324
05/22/2018 24.1 24.25 23.45 23.6 409,691
05/21/2018 24.7 24.9 23.9 24.1 369,275
05/18/2018 24.75 24.925 24.375 24.65 587,870
05/17/2018 23.9 24.85 23.9 24.65 598,719
*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?

Smart Portfolio