Quantcast
AMKR

Amkor Technology, Inc. Common Stock Historical Stock Prices

$6.86
*  
unch
unch
Get AMKR Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading AMKR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMKR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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 6.93 7 6.85 6.86 569,126
06/17/2019 6.93 7 6.85 6.86 569,126
06/14/2019 7.13 7.175 6.81 6.86 934,174
06/13/2019 7.25 7.34 7.2 7.26 491,795
06/12/2019 7.34 7.38 7.15 7.21 579,715
06/11/2019 7.52 7.52 7.33 7.37 736,044
06/10/2019 7.17 7.49 7.17 7.4 1,181,859
06/07/2019 7.1 7.12 7 7.07 745,515
06/06/2019 6.98 7.125 6.96 7.1 746,652
06/05/2019 7.15 7.2 6.92 7 1,323,048
06/04/2019 6.7 7.12 6.64 7.1 1,549,860
06/03/2019 6.49 6.64 6.44 6.58 1,301,867
05/31/2019 6.58 6.6367 6.435 6.48 822,111
05/30/2019 6.57 6.74 6.57 6.68 1,092,584
05/29/2019 6.45 6.57 6.41 6.55 1,487,220
05/28/2019 6.6 6.63 6.44 6.5 893,585
05/24/2019 6.69 6.76 6.54 6.55 553,179
05/23/2019 6.76 6.7838 6.54 6.63 933,426
05/22/2019 6.93 7.02 6.86 6.89 545,139
05/21/2019 7.16 7.2 6.99 7.01 1,109,649
05/20/2019 7.06 7.11 7.03 7.05 1,777,564
05/17/2019 6.96 7.28 6.96 7.16 1,216,619
05/16/2019 7.26 7.33 7.17 7.25 1,150,418
05/15/2019 7.13 7.35 7.12 7.31 664,389
05/14/2019 7.2 7.35 7.19 7.2 954,844
05/13/2019 7.31 7.36 7 7.13 1,644,682
05/10/2019 7.57 7.695 7.445 7.54 940,973
05/09/2019 7.61 7.68 7.5219 7.61 1,289,040
05/08/2019 7.72 7.83 7.67 7.76 1,515,451
05/07/2019 8 8 7.66 7.8 1,503,114
05/06/2019 8.2 8.28 7.91 8.01 1,858,835
05/03/2019 8.91 9.0699 8.34 8.41 1,773,220
05/02/2019 8.97 9.09 8.88 8.96 698,647
05/01/2019 9.18 9.26 8.94 8.98 793,658
04/30/2019 9.11 9.18 8.99 9.06 943,266
04/29/2019 9.13 9.24 9.06 9.12 731,883
04/26/2019 9.31 9.3402 9.1 9.17 1,063,179
04/25/2019 9.5 9.74 9.39 9.4 1,192,703
04/24/2019 9.1 9.59 9.1 9.5 2,097,360
04/23/2019 8.9 9.17 8.9 9.03 774,170
04/22/2019 8.95 9.02 8.88 8.9 454,583
04/18/2019 9.03 9.125 9 9.03 637,066
04/17/2019 9.14 9.19 8.96 9.03 685,202
04/16/2019 9.08 9.23 9.01 9.02 541,751
04/15/2019 9.1 9.1685 9.03 9.04 761,266
04/12/2019 9.05 9.13 9 9.11 501,002
04/11/2019 8.97 9.06 8.945 8.98 472,514
04/10/2019 8.86 9.03 8.86 8.96 482,735
04/09/2019 8.9 8.97 8.85 8.88 491,208
04/08/2019 8.92 8.9797 8.85 8.96 366,926
04/05/2019 8.93 9.0463 8.89 8.95 511,765
04/04/2019 8.91 8.995 8.82 8.88 612,097
04/03/2019 8.84 8.99 8.8 8.88 723,811
04/02/2019 8.79 8.84 8.71 8.74 827,959
04/01/2019 8.64 8.8375 8.64 8.77 668,415
03/29/2019 8.56 8.6 8.465 8.54 609,765
03/28/2019 8.48 8.6 8.385 8.46 453,443
03/27/2019 8.63 8.69 8.44 8.48 500,696
03/26/2019 8.69 8.8 8.575 8.64 573,069
03/25/2019 8.61 8.72 8.49 8.63 770,333
03/22/2019 8.84 8.88 8.62 8.66 1,160,730
03/21/2019 8.59 8.99 8.56 8.93 787,024
03/20/2019 8.71 8.76 8.5515 8.6 605,709
03/19/2019 8.74 8.84 8.71 8.71 808,436
03/18/2019 8.74 8.83 8.63 8.69 826,101
*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