Advertisement
U.S. markets closed

Amkor Technology, Inc. (AMKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
32.24-0.49 (-1.50%)
At close: 04:00PM EDT
32.25 +0.01 (+0.03%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202432.7332.8131.9832.2432.24682,800
Mar 27, 202431.9332.7431.6632.7332.73618,000
Mar 26, 202432.1532.3331.5231.5631.56784,700
Mar 25, 202431.3331.8931.1531.8731.87659,500
Mar 22, 202431.7031.9831.5231.6531.65694,900
Mar 21, 202432.3732.5731.6031.6731.671,121,400
Mar 20, 202430.9331.6930.6331.6131.61680,700
Mar 19, 202430.8131.3030.5331.0331.03743,900
Mar 18, 202431.6231.9331.0131.0431.041,045,100
Mar 15, 202431.1131.6430.8931.2531.252,474,300
Mar 14, 202432.6232.9331.1831.4631.461,667,500
Mar 13, 202433.7033.9932.7333.0833.08775,300
Mar 12, 202433.7134.2233.2234.0334.03766,300
Mar 11, 202433.9434.2333.0833.5533.55999,700
Mar 11, 20240.079 Dividend
Mar 08, 202436.4436.7734.7434.9034.821,008,500
Mar 07, 202435.6337.0035.5036.0936.011,072,400
Mar 06, 202433.4435.4733.3435.1635.081,260,400
Mar 05, 202433.1533.5632.3332.7932.72770,100
Mar 04, 202433.5634.0133.2633.5533.47935,800
Mar 01, 202431.3433.4831.2333.0733.001,035,200
Feb 29, 202430.6931.1330.5031.0230.95804,500
Feb 28, 202430.0130.4829.8230.3530.28609,000
Feb 27, 202430.8730.9030.4030.5130.44507,500
Feb 26, 202430.9531.0430.5030.7230.65569,700
Feb 23, 202430.9330.9330.4730.5930.52507,400
Feb 22, 202431.0331.0330.3830.8530.78932,400
Feb 21, 202429.4130.1429.2830.1230.05648,000
Feb 20, 202429.8129.9229.3529.7529.681,035,500
Feb 16, 202430.5830.6729.8530.0129.94718,500
Feb 15, 202430.8330.8730.2730.5430.47716,500
Feb 14, 202430.5230.7730.0930.5630.49634,500
Feb 13, 202430.0430.4929.4629.9129.841,337,600
Feb 12, 202431.3631.8431.0831.4631.39858,500
Feb 09, 202430.4231.3630.0831.2031.13990,300
Feb 08, 202429.8130.8029.6730.1730.101,509,200
Feb 07, 202430.9630.9629.5029.5829.511,351,300
Feb 06, 202431.4031.4028.8430.6930.622,472,000
Feb 05, 202432.0732.5831.7932.3132.241,748,500
Feb 02, 202431.5332.2531.5131.9631.89918,400
Feb 01, 202431.8132.0531.3131.9531.88802,600
Jan 31, 202432.7332.7331.5031.6631.59927,700
Jan 30, 202432.9233.3032.8833.2233.14744,300
Jan 29, 202432.6733.1232.5833.0632.99557,600
Jan 26, 202433.3033.3832.5532.6232.55590,400
Jan 25, 202434.0434.3733.4233.8233.74853,200
Jan 24, 202433.7334.0133.0733.2433.16708,800
Jan 23, 202433.4033.7933.1033.3733.29744,500
Jan 22, 202433.0533.4732.9633.1933.11737,900
Jan 19, 202432.3232.6931.6732.6332.56751,700
Jan 18, 202431.4832.0631.4131.9431.87770,900
Jan 17, 202430.1630.7129.8830.6130.54935,200
Jan 16, 202429.9430.6129.7030.6030.531,026,500
Jan 12, 202430.5930.6929.8330.1230.05687,900
Jan 11, 202430.2530.4429.6530.3630.29805,500
Jan 10, 202430.7030.7629.8130.4030.33664,400
Jan 09, 202430.4131.0030.2830.7430.67796,600
Jan 08, 202430.5031.2830.3430.9930.921,082,600
Jan 05, 202430.2130.5230.0430.2830.21820,200
Jan 04, 202430.4730.7330.0730.2630.19966,000
Jan 03, 202431.4331.4330.5830.7530.68965,000
Jan 02, 202432.7532.8731.6332.0031.93872,600
Dec 29, 202333.7433.9333.2333.2733.19679,000
Dec 28, 202334.0934.3233.7533.7933.71612,100
Dec 27, 202334.3134.3733.9634.0533.97586,500
Dec 26, 202333.8134.4433.7934.1834.10612,200
Dec 22, 202333.6234.0333.3033.6133.53616,400
Dec 21, 202333.5233.5832.9033.3233.24896,700
Dec 20, 202333.5133.9232.6532.6732.60877,400
Dec 19, 202333.7733.9633.4033.7933.711,444,400
Dec 18, 202333.4033.8132.9833.7133.631,262,900
Dec 15, 202333.4533.6733.0533.4033.323,978,000
Dec 14, 202331.9933.4731.9133.2933.211,909,000
Dec 13, 202330.8331.7230.5431.7131.641,249,900
Dec 12, 202329.8630.9929.7930.7830.711,419,200
Dec 11, 202328.9329.9928.8229.8329.76967,200
Dec 08, 202328.4428.9828.3828.7628.69847,200
Dec 07, 202328.2028.5028.0728.4928.43837,100
Dec 06, 202328.4928.9928.0428.0527.99713,900
Dec 05, 202328.2728.3927.9728.1528.09656,200
Dec 04, 202328.3028.5127.8828.4228.36738,000
Dec 04, 20230.079 Dividend
Dec 01, 202328.0828.5227.8628.4628.32774,000
Nov 30, 202328.5428.7127.9828.1728.031,202,000
Nov 29, 202328.2228.6128.2128.3628.22853,200
Nov 28, 202327.8028.0827.5527.7527.611,076,100
Nov 27, 202327.6428.0927.3927.9027.76768,700
Nov 24, 202327.6428.0827.5827.6827.54568,700
Nov 22, 202327.2627.8827.2627.7327.59814,700
Nov 21, 202327.1027.2126.8027.1026.96962,600
Nov 20, 202326.4027.1426.4027.0826.94865,400
Nov 17, 202326.0326.5826.0026.4926.361,118,700
Nov 16, 202325.7726.1525.6326.0025.871,407,600
Nov 15, 202325.2925.9325.0225.6825.551,133,900
Nov 14, 202324.3925.2224.3925.1725.04964,300
Nov 13, 202323.7223.8423.4423.7523.63497,000
Nov 10, 202323.2224.0123.0923.9223.80620,300
Nov 09, 202323.3723.5722.9022.9322.81770,600
Nov 08, 202323.4723.6823.1923.3723.25536,600
Nov 07, 202323.4423.5423.0223.3923.27558,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...