Register for streaming realtime charts, analysis tools, and prices.
AMKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 29.46 | 0.50 | 1.73% | 29.04 | 29.79 | 28.80 | 746,381 |
| Apr 22 2024 | 28.96 | 0.46 | 1.61% | 28.65 | 29.24 | 28.43 | 737,627 |
| Apr 19 2024 | 28.50 | -0.47 | -1.62% | 28.88 | 29.635 | 28.145 | 1,225,392 |
| Apr 18 2024 | 28.97 | -1.13 | -3.75% | 29.78 | 29.95 | 28.89 | 1,035,324 |
| Apr 17 2024 | 30.10 | -1.11 | -3.56% | 31.25 | 31.26 | 29.81 | 892,731 |
| Apr 16 2024 | 31.21 | -0.09 | -0.29% | 31.08 | 31.61 | 30.76 | 715,088 |
| Apr 15 2024 | 31.30 | -1.07 | -3.31% | 32.87 | 32.87 | 31.1691 | 749,770 |
| Apr 12 2024 | 32.37 | -1.18 | -3.52% | 32.85 | 33.36 | 32.28 | 800,159 |
| Apr 11 2024 | 33.55 | 1.14 | 3.52% | 32.60 | 33.93 | 32.27 | 1,058,148 |
| Apr 10 2024 | 32.41 | -1.34 | -3.97% | 32.93 | 33.17 | 32.09 | 1,243,679 |
| Apr 09 2024 | 33.75 | 2.41 | 7.69% | 32.30 | 34.10 | 32.16 | 2,572,686 |
| Apr 08 2024 | 31.34 | 0.52 | 1.69% | 31.29 | 31.78 | 31.15 | 478,664 |
| Apr 05 2024 | 30.82 | 0.14 | 0.46% | 30.79 | 30.98 | 30.53 | 665,216 |
| Apr 04 2024 | 30.68 | -0.65 | -2.07% | 31.96 | 32.025 | 30.56 | 518,462 |
| Apr 03 2024 | 31.33 | 0.35 | 1.13% | 30.38 | 31.655 | 30.38 | 702,690 |
| Apr 02 2024 | 30.98 | -0.83 | -2.61% | 31.00 | 31.24 | 30.75 | 642,238 |
| Apr 01 2024 | 31.81 | -0.43 | -1.33% | 32.16 | 32.94 | 31.80 | 564,537 |
| Mar 28 2024 | 32.24 | -0.49 | -1.50% | 32.73 | 32.81 | 31.98 | 682,808 |
| Mar 27 2024 | 32.73 | 1.17 | 3.71% | 31.93 | 32.74 | 31.66 | 618,046 |
| Mar 26 2024 | 31.56 | -0.31 | -0.97% | 32.15 | 32.33 | 31.52 | 784,729 |
| Mar 25 2024 | 31.87 | 0.22 | 0.70% | 31.30 | 31.89 | 31.15 | 658,080 |
| Mar 22 2024 | 31.65 | -0.02 | -0.06% | 31.70 | 31.98 | 31.52 | 694,926 |
| Mar 21 2024 | 31.67 | 0.06 | 0.19% | 32.37 | 32.565 | 31.60 | 1,121,793 |
| Mar 20 2024 | 31.61 | 0.58 | 1.87% | 30.93 | 31.69 | 30.63 | 677,615 |
| Mar 19 2024 | 31.03 | -0.01 | -0.03% | 30.81 | 31.30 | 30.53 | 763,244 |
| Mar 18 2024 | 31.04 | -0.21 | -0.67% | 31.62 | 31.93 | 31.01 | 1,045,141 |
| Mar 15 2024 | 31.25 | -0.21 | -0.67% | 31.11 | 31.64 | 30.89 | 2,462,311 |
| Mar 14 2024 | 31.46 | -1.62 | -4.90% | 32.62 | 32.93 | 31.176 | 1,664,695 |
| Mar 13 2024 | 33.08 | -0.95 | -2.79% | 33.70 | 33.99 | 32.73 | 775,265 |
| Mar 12 2024 | 34.03 | 0.48 | 1.43% | 33.71 | 34.22 | 33.22 | 766,303 |
| Mar 11 2024 | 33.55 | -1.35 | -3.87% | 33.94 | 34.23 | 33.0809 | 999,714 |
| Mar 08 2024 | 34.90 | -1.19 | -3.30% | 36.44 | 36.765 | 34.74 | 1,008,493 |
| Mar 07 2024 | 36.09 | 0.93 | 2.65% | 35.63 | 37.00 | 35.50 | 1,072,259 |
| Mar 06 2024 | 35.16 | 2.37 | 7.23% | 33.44 | 35.47 | 33.34 | 1,260,098 |
| Mar 05 2024 | 32.79 | -0.76 | -2.27% | 33.15 | 33.5636 | 32.33 | 770,079 |
| Mar 04 2024 | 33.55 | 0.48 | 1.45% | 33.56 | 34.007 | 33.26 | 945,686 |
| Mar 01 2024 | 33.07 | 2.05 | 6.61% | 31.34 | 33.48 | 31.225 | 1,036,237 |
| Feb 29 2024 | 31.02 | 0.67 | 2.21% | 30.69 | 31.13 | 30.50 | 803,721 |
| Feb 28 2024 | 30.35 | -0.16 | -0.52% | 30.013 | 30.48 | 29.82 | 609,024 |
| Feb 27 2024 | 30.51 | -0.21 | -0.68% | 30.87 | 30.895 | 30.40 | 507,462 |
| Feb 26 2024 | 30.72 | 0.13 | 0.42% | 30.95 | 31.04 | 30.50 | 569,525 |
| Feb 23 2024 | 30.59 | -0.26 | -0.84% | 30.93 | 30.93 | 30.47 | 507,367 |
| Feb 22 2024 | 30.85 | 0.73 | 2.42% | 31.03 | 31.03 | 30.38 | 932,411 |
| Feb 21 2024 | 30.12 | 0.37 | 1.24% | 29.41 | 30.14 | 29.28 | 646,650 |
| Feb 20 2024 | 29.75 | -0.26 | -0.87% | 29.81 | 29.92 | 29.351 | 1,035,496 |
| Feb 16 2024 | 30.01 | -0.53 | -1.74% | 30.58 | 30.6674 | 29.85 | 718,519 |
| Feb 15 2024 | 30.54 | -0.02 | -0.07% | 30.83 | 30.87 | 30.27 | 716,502 |
| Feb 14 2024 | 30.56 | 0.65 | 2.17% | 30.52 | 30.77 | 30.09 | 634,526 |
| Feb 13 2024 | 29.91 | -1.55 | -4.93% | 30.15 | 30.49 | 29.46 | 1,300,700 |
| Feb 12 2024 | 31.46 | 0.26 | 0.83% | 31.36 | 31.84 | 31.08 | 858,484 |
| Feb 09 2024 | 31.20 | 1.03 | 3.41% | 30.42 | 31.36 | 30.08 | 990,334 |
| Feb 08 2024 | 30.17 | 0.59 | 1.99% | 29.81 | 30.798 | 29.67 | 1,509,281 |
| Feb 07 2024 | 29.58 | -1.11 | -3.62% | 30.96 | 30.99 | 29.495 | 1,351,251 |
| Feb 06 2024 | 30.69 | -1.62 | -5.01% | 31.17 | 31.40 | 28.84 | 2,472,046 |
| Feb 05 2024 | 32.31 | 0.35 | 1.10% | 32.17 | 32.5799 | 31.79 | 1,747,438 |
| Feb 02 2024 | 31.96 | 0.01 | 0.03% | 31.65 | 32.25 | 31.51 | 918,354 |
| Feb 01 2024 | 31.95 | 0.29 | 0.92% | 31.81 | 32.045 | 31.305 | 802,011 |
| Jan 31 2024 | 31.66 | -1.56 | -4.70% | 32.73 | 32.73 | 31.50 | 927,676 |
| Jan 30 2024 | 33.22 | 0.16 | 0.48% | 32.92 | 33.30 | 32.88 | 744,252 |
| Jan 29 2024 | 33.06 | 0.44 | 1.35% | 32.67 | 33.12 | 32.575 | 557,574 |
| Jan 26 2024 | 32.62 | -1.20 | -3.55% | 33.30 | 33.38 | 32.554 | 589,825 |
| Jan 25 2024 | 33.82 | 0.58 | 1.74% | 34.04 | 34.37 | 33.425 | 853,201 |
