Register to chat with like-minded investors on our interactive forums.
AMKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 30.96 | -0.69 | -2.18% | 31.96 | 32.20 | 30.93 | 8,056,182 |
| Sep 19 2024 | 31.65 | 1.41 | 4.66% | 31.15 | 32.11 | 31.12 | 1,690,132 |
| Sep 18 2024 | 30.24 | -0.45 | -1.47% | 30.92 | 31.46 | 30.20 | 1,247,943 |
| Sep 17 2024 | 30.69 | 0.36 | 1.19% | 30.86 | 30.91 | 30.315 | 1,187,576 |
| Sep 16 2024 | 30.33 | -0.33 | -1.08% | 30.00 | 30.415 | 29.59 | 1,211,935 |
| Sep 13 2024 | 30.66 | 0.84 | 2.82% | 30.25 | 30.82 | 30.17 | 957,973 |
| Sep 12 2024 | 29.82 | -0.30 | -1.00% | 30.03 | 30.17 | 29.5567 | 997,551 |
| Sep 11 2024 | 30.12 | 1.28 | 4.44% | 28.97 | 30.19 | 28.64 | 953,192 |
| Sep 10 2024 | 28.84 | 0.16 | 0.56% | 28.79 | 28.87 | 28.17 | 928,875 |
| Sep 09 2024 | 28.68 | 0.17 | 0.60% | 28.89 | 29.27 | 28.67 | 1,218,743 |
| Sep 06 2024 | 28.51 | -1.06 | -3.58% | 29.32 | 29.40 | 28.40 | 1,276,451 |
| Sep 05 2024 | 29.57 | -0.12 | -0.40% | 29.33 | 30.18 | 28.98 | 1,084,634 |
| Sep 04 2024 | 29.69 | 0.09 | 0.30% | 29.37 | 30.49 | 29.10 | 1,765,552 |
| Sep 03 2024 | 29.60 | -3.30 | -10.03% | 32.23 | 32.23 | 29.4801 | 1,899,555 |
| Aug 30 2024 | 32.90 | 0.17 | 0.52% | 33.51 | 33.51 | 32.45 | 2,291,906 |
| Aug 29 2024 | 32.73 | 0.10 | 0.31% | 32.59 | 33.69 | 32.53 | 1,043,304 |
| Aug 28 2024 | 32.63 | -0.41 | -1.24% | 32.84 | 33.13 | 31.97 | 983,928 |
| Aug 27 2024 | 33.04 | 0.08 | 0.24% | 32.70 | 33.15 | 32.195 | 721,208 |
| Aug 26 2024 | 32.96 | -0.41 | -1.23% | 33.32 | 33.55 | 32.83 | 957,696 |
| Aug 23 2024 | 33.37 | 1.21 | 3.76% | 32.70 | 33.63 | 32.42 | 1,007,990 |
| Aug 22 2024 | 32.16 | -1.03 | -3.10% | 33.50 | 33.85 | 32.09 | 1,184,565 |
| Aug 21 2024 | 33.19 | 0.79 | 2.44% | 32.76 | 33.50 | 32.49 | 1,014,158 |
| Aug 20 2024 | 32.40 | -0.67 | -2.03% | 33.04 | 33.095 | 31.88 | 1,077,208 |
| Aug 19 2024 | 33.07 | 0.51 | 1.57% | 32.975 | 33.125 | 31.85 | 852,907 |
| Aug 16 2024 | 32.56 | -0.31 | -0.94% | 32.11 | 32.8508 | 31.96 | 910,487 |
| Aug 15 2024 | 32.87 | 1.04 | 3.27% | 32.50 | 33.08 | 32.16 | 1,166,479 |
| Aug 14 2024 | 31.83 | -0.33 | -1.03% | 32.64 | 32.64 | 31.37 | 1,312,726 |
| Aug 13 2024 | 32.16 | 0.72 | 2.29% | 31.99 | 32.24 | 31.44 | 1,324,282 |
| Aug 12 2024 | 31.44 | -0.31 | -0.98% | 31.62 | 31.80 | 31.08 | 1,794,809 |
| Aug 09 2024 | 31.75 | 1.36 | 4.48% | 30.44 | 31.87 | 30.42 | 2,840,327 |
| Aug 08 2024 | 30.39 | 1.86 | 6.52% | 29.46 | 30.56 | 28.81 | 1,423,402 |
| Aug 07 2024 | 28.53 | -0.06 | -0.21% | 29.61 | 29.82 | 28.165 | 2,032,228 |
| Aug 06 2024 | 28.59 | 0.50 | 1.78% | 28.21 | 29.245 | 27.78 | 1,820,796 |
| Aug 05 2024 | 28.09 | -0.54 | -1.89% | 26.90 | 29.02 | 26.5966 | 1,909,457 |
| Aug 02 2024 | 28.63 | -1.38 | -4.60% | 28.51 | 29.26 | 28.02 | 2,620,508 |
| Aug 01 2024 | 30.01 | -2.65 | -8.11% | 31.75 | 32.52 | 29.42 | 2,505,231 |
| Jul 31 2024 | 32.66 | 2.15 | 7.05% | 31.82 | 32.71 | 31.43 | 2,800,946 |
| Jul 30 2024 | 30.51 | -7.09 | -18.86% | 34.97 | 35.855 | 29.40 | 6,439,346 |
| Jul 29 2024 | 37.60 | -0.55 | -1.44% | 38.56 | 39.15 | 37.355 | 2,855,595 |
| Jul 26 2024 | 38.15 | -0.03 | -0.08% | 39.05 | 39.1481 | 37.67 | 1,128,257 |
| Jul 25 2024 | 38.18 | -0.78 | -2.00% | 38.45 | 39.65 | 37.25 | 1,930,404 |
| Jul 24 2024 | 38.96 | -2.13 | -5.18% | 40.37 | 40.39 | 38.90 | 1,036,939 |
| Jul 23 2024 | 41.09 | -0.10 | -0.24% | 40.75 | 41.53 | 40.58 | 917,647 |
| Jul 22 2024 | 41.19 | 1.42 | 3.57% | 40.65 | 41.32 | 40.2201 | 958,140 |
| Jul 19 2024 | 39.77 | -1.64 | -3.96% | 41.31 | 41.39 | 39.685 | 1,321,951 |
| Jul 18 2024 | 41.41 | 0.19 | 0.46% | 41.75 | 42.12 | 40.53 | 1,457,948 |
| Jul 17 2024 | 41.22 | -3.46 | -7.74% | 41.43 | 42.50 | 41.02 | 2,135,111 |
| Jul 16 2024 | 44.68 | 1.75 | 4.08% | 43.19 | 44.86 | 42.62 | 1,575,128 |
| Jul 15 2024 | 42.93 | 0.81 | 1.92% | 42.85 | 43.66 | 42.16 | 1,622,304 |
| Jul 12 2024 | 42.12 | 0.18 | 0.43% | 42.22 | 43.00 | 41.57 | 1,135,762 |
| Jul 11 2024 | 41.94 | -1.48 | -3.41% | 44.00 | 44.09 | 41.91 | 1,647,378 |
| Jul 10 2024 | 43.42 | 1.48 | 3.53% | 42.24 | 43.61 | 42.05 | 1,655,269 |
| Jul 09 2024 | 41.94 | 1.19 | 2.92% | 40.90 | 42.13 | 40.81 | 1,796,911 |
| Jul 08 2024 | 40.75 | 0.69 | 1.72% | 40.53 | 41.15 | 40.34 | 1,165,345 |
| Jul 05 2024 | 40.06 | -0.24 | -0.60% | 40.32 | 40.49 | 39.45 | 1,312,355 |
| Jul 03 2024 | 40.30 | 0.08 | 0.20% | 40.22 | 40.4338 | 39.71 | 1,120,070 |
| Jul 02 2024 | 40.22 | -0.02 | -0.05% | 40.06 | 41.256 | 40.06 | 1,256,863 |
| Jul 01 2024 | 40.24 | 1.38 | 3.55% | 40.40 | 41.86 | 39.59 | 1,915,015 |
| Jun 28 2024 | 38.86 | 0.00 | 0.00% | 38.86 | 38.86 | 38.86 | 0 |
| Jun 27 2024 | 38.86 | -0.23 | -0.59% | 39.29 | 39.52 | 38.75 | 1,508,769 |
| Jun 26 2024 | 39.09 | -0.08 | -0.20% | 38.96 | 40.12 | 38.65 | 2,079,746 |
| Jun 25 2024 | 39.17 | 1.94 | 5.21% | 37.50 | 39.19 | 36.87 | 1,924,498 |
| Jun 24 2024 | 37.23 | -1.13 | -2.95% | 38.00 | 38.9399 | 37.18 | 1,930,537 |
