Amkor Technology, Inc. (AMKR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.62

+0.53

(+1.76%)

At close: 04:00PM EDT

30.62

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	30.10	30.90	30.10	30.62	30.62	739,935
Apr 25, 2024	29.80	30.46	29.62	30.09	30.09	969,400
Apr 24, 2024	30.03	30.45	29.55	29.86	29.86	804,300
Apr 23, 2024	29.04	29.79	28.80	29.46	29.46	748,000
Apr 22, 2024	28.65	29.24	28.43	28.96	28.96	737,600
Apr 19, 2024	28.88	29.64	28.15	28.50	28.50	1,225,400
Apr 18, 2024	29.78	29.95	28.89	28.97	28.97	1,035,300
Apr 17, 2024	31.25	31.26	29.81	30.10	30.10	892,700
Apr 16, 2024	31.08	31.61	30.76	31.21	31.21	733,800
Apr 15, 2024	32.87	32.87	31.17	31.30	31.30	750,800
Apr 12, 2024	32.85	33.36	32.28	32.37	32.37	800,100
Apr 11, 2024	32.60	33.93	32.27	33.55	33.55	1,058,700
Apr 10, 2024	32.93	33.17	32.09	32.41	32.41	1,261,300
Apr 09, 2024	32.30	34.10	32.16	33.75	33.75	2,577,200
Apr 08, 2024	31.29	31.78	31.15	31.34	31.34	478,700
Apr 05, 2024	30.87	30.98	30.53	30.82	30.82	670,000
Apr 04, 2024	31.96	32.03	30.56	30.68	30.68	518,500
Apr 03, 2024	30.38	31.66	30.38	31.33	31.33	702,700
Apr 02, 2024	31.14	31.29	30.75	30.98	30.98	669,000
Apr 01, 2024	32.16	32.94	31.80	31.81	31.81	564,500
Mar 28, 2024	32.73	32.81	31.98	32.24	32.24	682,800
Mar 27, 2024	31.93	32.74	31.66	32.73	32.73	618,000
Mar 26, 2024	32.15	32.33	31.52	31.56	31.56	784,700
Mar 25, 2024	31.33	31.89	31.15	31.87	31.87	659,500
Mar 22, 2024	31.70	31.98	31.52	31.65	31.65	694,900
Mar 21, 2024	32.37	32.57	31.60	31.67	31.67	1,121,400
Mar 20, 2024	30.93	31.69	30.63	31.61	31.61	680,700
Mar 19, 2024	30.81	31.30	30.53	31.03	31.03	743,900
Mar 18, 2024	31.62	31.93	31.01	31.04	31.04	1,045,100
Mar 15, 2024	31.11	31.64	30.89	31.25	31.25	2,474,300
Mar 14, 2024	32.62	32.93	31.18	31.46	31.46	1,667,500
Mar 13, 2024	33.70	33.99	32.73	33.08	33.08	775,300
Mar 12, 2024	33.71	34.22	33.22	34.03	34.03	766,300
Mar 11, 2024	33.94	34.23	33.08	33.55	33.55	999,700
Mar 11, 2024	0.079 Dividend
Mar 08, 2024	36.44	36.77	34.74	34.90	34.82	1,008,500
Mar 07, 2024	35.63	37.00	35.50	36.09	36.01	1,072,400
Mar 06, 2024	33.44	35.47	33.34	35.16	35.08	1,260,400
Mar 05, 2024	33.15	33.56	32.33	32.79	32.72	770,100
Mar 04, 2024	33.56	34.01	33.26	33.55	33.47	935,800
Mar 01, 2024	31.34	33.48	31.23	33.07	33.00	1,035,200
Feb 29, 2024	30.69	31.13	30.50	31.02	30.95	804,500
Feb 28, 2024	30.01	30.48	29.82	30.35	30.28	609,000
Feb 27, 2024	30.87	30.90	30.40	30.51	30.44	507,500
Feb 26, 2024	30.95	31.04	30.50	30.72	30.65	569,700
Feb 23, 2024	30.93	30.93	30.47	30.59	30.52	507,400
Feb 22, 2024	31.03	31.03	30.38	30.85	30.78	932,400
Feb 21, 2024	29.41	30.14	29.28	30.12	30.05	648,000
Feb 20, 2024	29.81	29.92	29.35	29.75	29.68	1,035,500
Feb 16, 2024	30.58	30.67	29.85	30.01	29.94	718,500
Feb 15, 2024	30.83	30.87	30.27	30.54	30.47	716,500
Feb 14, 2024	30.52	30.77	30.09	30.56	30.49	634,500
Feb 13, 2024	30.04	30.49	29.46	29.91	29.84	1,337,600
Feb 12, 2024	31.36	31.84	31.08	31.46	31.39	858,500
Feb 09, 2024	30.42	31.36	30.08	31.20	31.13	990,300
Feb 08, 2024	29.81	30.80	29.67	30.17	30.10	1,509,200
Feb 07, 2024	30.96	30.96	29.50	29.58	29.51	1,351,300
Feb 06, 2024	31.40	31.40	28.84	30.69	30.62	2,472,000
Feb 05, 2024	32.07	32.58	31.79	32.31	32.24	1,748,500
Feb 02, 2024	31.53	32.25	31.51	31.96	31.89	918,400
Feb 01, 2024	31.81	32.05	31.31	31.95	31.88	802,600
Jan 31, 2024	32.73	32.73	31.50	31.66	31.59	927,700
Jan 30, 2024	32.92	33.30	32.88	33.22	33.14	744,300
Jan 29, 2024	32.67	33.12	32.58	33.06	32.99	557,600
Jan 26, 2024	33.30	33.38	32.55	32.62	32.55	590,400
Jan 25, 2024	34.04	34.37	33.42	33.82	33.74	853,200
Jan 24, 2024	33.73	34.01	33.07	33.24	33.16	708,800
Jan 23, 2024	33.40	33.79	33.10	33.37	33.29	744,500
Jan 22, 2024	33.05	33.47	32.96	33.19	33.11	737,900
Jan 19, 2024	32.32	32.69	31.67	32.63	32.56	751,700
Jan 18, 2024	31.48	32.06	31.41	31.94	31.87	770,900
Jan 17, 2024	30.16	30.71	29.88	30.61	30.54	935,200
Jan 16, 2024	29.94	30.61	29.70	30.60	30.53	1,026,500
Jan 12, 2024	30.59	30.69	29.83	30.12	30.05	687,900
Jan 11, 2024	30.25	30.44	29.65	30.36	30.29	805,500
Jan 10, 2024	30.70	30.76	29.81	30.40	30.33	664,400
Jan 09, 2024	30.41	31.00	30.28	30.74	30.67	796,600
Jan 08, 2024	30.50	31.28	30.34	30.99	30.92	1,082,600
Jan 05, 2024	30.21	30.52	30.04	30.28	30.21	820,200
Jan 04, 2024	30.47	30.73	30.07	30.26	30.19	966,000
Jan 03, 2024	31.43	31.43	30.58	30.75	30.68	965,000
Jan 02, 2024	32.75	32.87	31.63	32.00	31.93	872,600
Dec 29, 2023	33.74	33.93	33.23	33.27	33.19	679,000
Dec 28, 2023	34.09	34.32	33.75	33.79	33.71	612,100
Dec 27, 2023	34.31	34.37	33.96	34.05	33.97	586,500
Dec 26, 2023	33.81	34.44	33.79	34.18	34.10	612,200
Dec 22, 2023	33.62	34.03	33.30	33.61	33.53	616,400
Dec 21, 2023	33.52	33.58	32.90	33.32	33.24	896,700
Dec 20, 2023	33.51	33.92	32.65	32.67	32.60	877,400
Dec 19, 2023	33.77	33.96	33.40	33.79	33.71	1,444,400
Dec 18, 2023	33.40	33.81	32.98	33.71	33.63	1,262,900
Dec 15, 2023	33.45	33.67	33.05	33.40	33.32	3,978,000
Dec 14, 2023	31.99	33.47	31.91	33.29	33.21	1,909,000
Dec 13, 2023	30.83	31.72	30.54	31.71	31.64	1,249,900
Dec 12, 2023	29.86	30.99	29.79	30.78	30.71	1,419,200
Dec 11, 2023	28.93	29.99	28.82	29.83	29.76	967,200
Dec 08, 2023	28.44	28.98	28.38	28.76	28.69	847,200
Dec 07, 2023	28.20	28.50	28.07	28.49	28.43	837,100
Dec 06, 2023	28.49	28.99	28.04	28.05	27.99	713,900
Dec 05, 2023	28.27	28.39	27.97	28.15	28.09	656,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,067.55-1,901.32(-2.16%)

Amkor Technology, Inc. (AMKR)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,067.55
-1,901.32(-2.16%)