Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
15.96
-0.19 (-1.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Amkor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.04 | 16.22 | 15.87 | 15.97 | 15.97 | -1.11% | 1,690,263 |
| Apr 16, 2025 | 16.32 | 16.60 | 15.64 | 16.15 | 16.15 | -5.44% | 2,037,327 |
| Apr 15, 2025 | 17.18 | 17.31 | 16.91 | 17.08 | 17.08 | 0.59% | 1,529,138 |
| Apr 14, 2025 | 17.26 | 17.49 | 16.57 | 16.98 | 16.98 | 2.66% | 2,529,241 |
| Apr 11, 2025 | 16.01 | 16.59 | 15.61 | 16.54 | 16.54 | 3.44% | 2,409,828 |
| Apr 10, 2025 | 17.00 | 17.15 | 15.54 | 15.99 | 15.99 | -11.07% | 2,689,908 |
| Apr 9, 2025 | 15.08 | 17.98 | 14.86 | 17.98 | 17.98 | 20.51% | 4,083,810 |
| Apr 8, 2025 | 15.91 | 16.17 | 14.59 | 14.92 | 14.92 | -2.93% | 4,693,645 |
| Apr 7, 2025 | 14.46 | 16.36 | 14.03 | 15.37 | 15.37 | 3.29% | 3,652,727 |
| Apr 4, 2025 | 15.39 | 15.44 | 14.07 | 14.88 | 14.88 | -6.09% | 3,751,451 |
| Apr 3, 2025 | 17.70 | 17.95 | 15.84 | 15.85 | 15.85 | -14.95% | 5,379,278 |
| Apr 2, 2025 | 17.88 | 18.67 | 17.82 | 18.63 | 18.63 | 2.87% | 4,663,908 |
| Apr 1, 2025 | 17.99 | 18.37 | 17.74 | 18.11 | 18.11 | 0.28% | 3,336,325 |
| Mar 31, 2025 | 18.00 | 18.16 | 17.61 | 18.06 | 18.06 | -1.31% | 2,144,968 |
| Mar 28, 2025 | 18.30 | 18.54 | 18.22 | 18.30 | 18.30 | -0.11% | 2,932,529 |
| Mar 27, 2025 | 19.22 | 19.33 | 18.20 | 18.32 | 18.32 | -5.37% | 3,872,251 |
| Mar 26, 2025 | 19.58 | 19.89 | 19.22 | 19.36 | 19.36 | -1.68% | 1,727,035 |
| Mar 25, 2025 | 19.80 | 20.04 | 19.58 | 19.69 | 19.69 | -0.96% | 1,718,966 |
| Mar 24, 2025 | 19.86 | 20.16 | 19.71 | 19.88 | 19.88 | 2.37% | 2,563,995 |
| Mar 21, 2025 | 19.08 | 19.52 | 18.93 | 19.42 | 19.42 | - | 14,880,424 |
| Mar 20, 2025 | 19.37 | 19.69 | 19.25 | 19.42 | 19.42 | -0.77% | 1,606,536 |
| Mar 19, 2025 | 19.62 | 19.94 | 19.30 | 19.57 | 19.57 | 0.10% | 1,727,805 |
| Mar 18, 2025 | 19.42 | 19.64 | 19.19 | 19.55 | 19.55 | -0.20% | 1,353,037 |
| Mar 17, 2025 | 19.29 | 19.80 | 19.13 | 19.59 | 19.59 | -0.10% | 2,441,643 |
| Mar 14, 2025 | 19.12 | 19.64 | 19.11 | 19.61 | 19.61 | 3.26% | 1,856,722 |
| Mar 13, 2025 | 19.29 | 19.63 | 18.87 | 18.99 | 18.99 | -2.21% | 1,879,220 |
| Mar 12, 2025 | 19.57 | 19.63 | 19.19 | 19.42 | 19.34 | 0.99% | 1,911,258 |
| Mar 11, 2025 | 19.72 | 19.80 | 19.01 | 19.23 | 19.15 | -2.98% | 2,408,963 |
| Mar 10, 2025 | 20.27 | 20.52 | 19.76 | 19.82 | 19.73 | -4.44% | 1,886,893 |
| Mar 7, 2025 | 20.16 | 20.81 | 19.65 | 20.74 | 20.65 | 3.96% | 2,833,659 |
| Mar 6, 2025 | 20.11 | 20.47 | 19.74 | 19.95 | 19.86 | -3.72% | 2,679,576 |
| Mar 5, 2025 | 20.69 | 20.77 | 20.04 | 20.72 | 20.63 | 1.57% | 2,299,272 |
| Mar 4, 2025 | 20.30 | 20.97 | 19.93 | 20.40 | 20.31 | 0.64% | 3,460,178 |
| Mar 3, 2025 | 21.31 | 21.45 | 20.11 | 20.27 | 20.18 | -3.93% | 2,729,453 |
| Feb 28, 2025 | 20.88 | 21.34 | 20.56 | 21.10 | 21.01 | 0.57% | 2,395,642 |
| Feb 27, 2025 | 22.86 | 22.86 | 20.95 | 20.98 | 20.89 | -5.24% | 1,764,891 |
| Feb 26, 2025 | 22.18 | 22.47 | 21.92 | 22.14 | 22.04 | 1.93% | 1,857,519 |
| Feb 25, 2025 | 21.95 | 22.20 | 21.57 | 21.72 | 21.63 | -1.05% | 1,881,373 |
| Feb 24, 2025 | 22.37 | 22.52 | 21.95 | 21.95 | 21.86 | -1.30% | 1,665,850 |
| Feb 21, 2025 | 23.15 | 23.15 | 22.10 | 22.24 | 22.14 | -3.35% | 1,165,834 |
| Feb 20, 2025 | 22.85 | 23.30 | 22.85 | 23.01 | 22.91 | 1.28% | 1,509,856 |
| Feb 19, 2025 | 22.80 | 23.18 | 22.70 | 22.72 | 22.62 | -0.74% | 1,413,499 |
| Feb 18, 2025 | 22.72 | 23.15 | 22.35 | 22.89 | 22.79 | 1.69% | 1,963,108 |
| Feb 14, 2025 | 22.19 | 22.57 | 21.84 | 22.51 | 22.41 | 1.44% | 2,011,374 |
| Feb 13, 2025 | 21.91 | 22.24 | 21.80 | 22.19 | 22.09 | 1.58% | 1,929,542 |
| Feb 12, 2025 | 21.50 | 22.18 | 21.46 | 21.85 | 21.75 | 1.16% | 3,511,375 |
| Feb 11, 2025 | 22.27 | 23.17 | 21.59 | 21.60 | 21.50 | -11.35% | 5,336,029 |
| Feb 10, 2025 | 24.52 | 24.96 | 24.19 | 24.36 | 24.25 | 0.12% | 2,725,723 |
| Feb 7, 2025 | 24.72 | 24.95 | 24.17 | 24.33 | 24.23 | -1.10% | 1,377,729 |
| Feb 6, 2025 | 24.77 | 24.98 | 24.47 | 24.60 | 24.49 | -1.20% | 1,097,645 |