Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
288.23
+3.53 (1.24%)
At close: Aug 8, 2025, 4:00 PM
286.58
-1.65 (-0.57%)
After-hours: Aug 8, 2025, 7:59 PM EDT
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 283.49 | 288.49 | 283.49 | 288.23 | 288.23 | 1.24% | 1,775,078 |
| Aug 7, 2025 | 287.35 | 289.25 | 281.69 | 284.70 | 284.70 | 0.01% | 2,588,880 |
| Aug 6, 2025 | 295.51 | 298.54 | 281.65 | 284.67 | 284.67 | -5.14% | 4,576,216 |
| Aug 5, 2025 | 300.73 | 302.10 | 297.02 | 300.08 | 300.08 | -0.62% | 2,664,113 |
| Aug 4, 2025 | 297.30 | 302.33 | 296.30 | 301.94 | 301.94 | 1.70% | 2,316,346 |
| Aug 1, 2025 | 297.06 | 298.52 | 292.59 | 296.88 | 296.88 | 0.60% | 2,411,088 |
| Jul 31, 2025 | 298.44 | 302.96 | 293.63 | 295.10 | 295.10 | -2.08% | 2,252,661 |
| Jul 30, 2025 | 304.33 | 305.57 | 299.66 | 301.37 | 301.37 | -0.72% | 1,550,405 |
| Jul 29, 2025 | 301.12 | 304.07 | 297.78 | 303.56 | 303.56 | 0.75% | 1,406,569 |
| Jul 28, 2025 | 305.82 | 306.00 | 300.10 | 301.29 | 301.29 | -1.73% | 1,948,079 |
| Jul 25, 2025 | 308.58 | 309.03 | 304.45 | 306.58 | 306.58 | -0.64% | 1,451,453 |
| Jul 24, 2025 | 309.23 | 311.28 | 307.35 | 308.55 | 308.55 | -0.22% | 1,531,263 |
| Jul 23, 2025 | 307.81 | 309.49 | 305.99 | 309.22 | 309.22 | 1.15% | 1,782,753 |
| Jul 22, 2025 | 296.47 | 306.80 | 295.86 | 305.69 | 305.69 | 3.32% | 2,520,791 |
| Jul 21, 2025 | 294.75 | 297.09 | 293.60 | 295.87 | 295.87 | 0.38% | 2,025,210 |
| Jul 18, 2025 | 300.93 | 301.00 | 293.75 | 294.76 | 294.76 | -1.17% | 1,967,676 |
| Jul 17, 2025 | 297.59 | 299.95 | 296.28 | 298.25 | 298.25 | -0.26% | 1,725,609 |
| Jul 16, 2025 | 292.51 | 299.34 | 292.33 | 299.02 | 299.02 | 2.23% | 1,881,075 |
| Jul 15, 2025 | 297.19 | 297.53 | 291.94 | 292.51 | 292.51 | -1.52% | 1,593,010 |
| Jul 14, 2025 | 293.86 | 297.14 | 292.84 | 297.03 | 297.03 | 0.60% | 1,202,396 |
| Jul 11, 2025 | 298.23 | 299.91 | 294.00 | 295.27 | 295.27 | -1.70% | 1,619,942 |
| Jul 10, 2025 | 296.19 | 302.38 | 295.17 | 300.37 | 300.37 | 1.30% | 1,925,839 |
| Jul 9, 2025 | 298.51 | 301.66 | 291.77 | 296.52 | 296.52 | -0.16% | 2,098,070 |
| Jul 8, 2025 | 291.96 | 298.68 | 291.25 | 297.00 | 297.00 | 1.38% | 1,534,162 |
| Jul 7, 2025 | 297.88 | 298.00 | 291.38 | 292.95 | 292.95 | -1.77% | 2,144,498 |
| Jul 3, 2025 | 297.00 | 298.99 | 295.51 | 298.24 | 298.24 | 0.47% | 1,518,529 |
| Jul 2, 2025 | 291.03 | 297.91 | 289.50 | 296.85 | 296.85 | 2.18% | 2,287,002 |
| Jul 1, 2025 | 280.01 | 293.98 | 278.98 | 290.52 | 290.52 | 4.05% | 3,502,984 |
| Jun 30, 2025 | 278.85 | 280.04 | 276.58 | 279.21 | 279.21 | 0.75% | 2,963,945 |
| Jun 27, 2025 | 278.57 | 281.32 | 275.70 | 277.13 | 277.13 | -0.71% | 2,894,455 |
| Jun 26, 2025 | 280.00 | 286.17 | 277.75 | 279.11 | 279.11 | -0.44% | 2,998,396 |
| Jun 25, 2025 | 275.80 | 280.54 | 273.13 | 280.35 | 280.35 | 1.03% | 2,740,255 |
| Jun 24, 2025 | 273.13 | 280.01 | 269.01 | 277.49 | 277.49 | 1.85% | 3,687,106 |
| Jun 23, 2025 | 290.08 | 290.66 | 267.83 | 272.44 | 272.44 | -5.84% | 5,764,884 |
| Jun 20, 2025 | 292.17 | 294.55 | 288.54 | 289.33 | 289.33 | -0.10% | 6,801,395 |
| Jun 18, 2025 | 290.79 | 291.87 | 286.60 | 289.63 | 289.63 | -0.14% | 2,026,814 |
| Jun 17, 2025 | 294.41 | 295.80 | 289.63 | 290.05 | 290.05 | -1.86% | 2,515,461 |
| Jun 16, 2025 | 296.31 | 298.77 | 292.46 | 295.56 | 295.56 | 0.12% | 2,047,619 |
| Jun 13, 2025 | 294.73 | 299.49 | 294.07 | 295.22 | 295.22 | -0.70% | 2,191,296 |
| Jun 12, 2025 | 294.21 | 297.44 | 292.68 | 297.29 | 297.29 | 1.88% | 2,160,004 |
| Jun 11, 2025 | 293.21 | 294.67 | 291.15 | 291.81 | 291.81 | -0.55% | 1,828,333 |
| Jun 10, 2025 | 290.00 | 295.64 | 289.79 | 293.43 | 293.43 | 1.19% | 2,441,506 |
| Jun 9, 2025 | 290.47 | 291.66 | 287.54 | 289.98 | 289.98 | -0.12% | 1,967,217 |
| Jun 6, 2025 | 289.80 | 293.57 | 289.01 | 290.33 | 290.33 | 1.13% | 1,996,270 |
| Jun 5, 2025 | 286.33 | 291.36 | 284.99 | 287.10 | 287.10 | 0.03% | 2,522,678 |
| Jun 4, 2025 | 290.19 | 293.21 | 286.89 | 287.01 | 287.01 | -0.88% | 2,338,424 |
| Jun 3, 2025 | 285.52 | 291.76 | 283.04 | 289.57 | 289.57 | 0.38% | 2,320,446 |
| Jun 2, 2025 | 285.64 | 289.45 | 284.78 | 288.47 | 288.47 | 0.10% | 2,394,373 |
| May 30, 2025 | 282.61 | 288.81 | 281.04 | 288.18 | 288.18 | 1.64% | 5,439,225 |
| May 29, 2025 | 279.22 | 283.82 | 278.40 | 283.54 | 283.54 | 1.85% | 2,802,379 |