Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
25.27
+0.14 (0.56%)
At close: Dec 20, 2024, 4:00 PM
25.88
+0.61 (2.41%)
After-hours: Dec 20, 2024, 6:03 PM EST
Amkor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.06 | 25.84 | 24.80 | 25.27 | 25.27 | 0.56% | 4,242,155 |
| Dec 19, 2024 | 25.62 | 25.94 | 25.08 | 25.13 | 25.13 | -1.64% | 1,543,412 |
| Dec 18, 2024 | 26.93 | 27.47 | 25.28 | 25.55 | 25.55 | -4.02% | 1,550,873 |
| Dec 17, 2024 | 26.93 | 27.22 | 26.41 | 26.62 | 26.62 | -1.33% | 1,302,598 |
| Dec 16, 2024 | 26.55 | 27.29 | 26.47 | 26.98 | 26.98 | 1.66% | 1,334,503 |
| Dec 13, 2024 | 26.69 | 26.94 | 26.29 | 26.54 | 26.54 | 0.61% | 1,451,912 |
| Dec 12, 2024 | 26.37 | 26.58 | 26.07 | 26.38 | 26.38 | -1.16% | 1,055,916 |
| Dec 11, 2024 | 26.29 | 26.84 | 26.18 | 26.69 | 26.69 | 2.42% | 1,594,622 |
| Dec 10, 2024 | 26.82 | 26.82 | 26.02 | 26.06 | 26.06 | -2.72% | 1,241,654 |
| Dec 9, 2024 | 26.28 | 27.28 | 26.26 | 26.79 | 26.79 | 1.94% | 1,518,802 |
| Dec 6, 2024 | 26.14 | 26.42 | 26.02 | 26.28 | 26.28 | 1.04% | 810,297 |
| Dec 5, 2024 | 26.63 | 26.75 | 25.83 | 26.01 | 26.01 | -2.00% | 1,210,366 |
| Dec 4, 2024 | 27.15 | 27.30 | 26.36 | 26.54 | 26.54 | -1.63% | 1,568,114 |
| Dec 3, 2024 | 27.13 | 27.13 | 26.59 | 26.98 | 26.49 | -1.10% | 1,988,358 |
| Dec 2, 2024 | 26.51 | 27.38 | 26.40 | 27.28 | 26.79 | 3.18% | 961,462 |
| Nov 29, 2024 | 26.30 | 26.77 | 26.26 | 26.44 | 25.96 | 1.61% | 511,282 |
| Nov 27, 2024 | 26.29 | 26.43 | 25.53 | 26.02 | 25.55 | -0.99% | 802,430 |
| Nov 26, 2024 | 27.06 | 27.10 | 26.15 | 26.28 | 25.81 | -2.27% | 950,462 |
| Nov 25, 2024 | 26.89 | 27.35 | 26.78 | 26.89 | 26.40 | 1.32% | 1,247,801 |
| Nov 22, 2024 | 26.25 | 26.64 | 26.25 | 26.54 | 26.06 | 0.72% | 801,621 |
| Nov 21, 2024 | 25.57 | 26.47 | 25.45 | 26.35 | 25.87 | 3.90% | 891,629 |
| Nov 20, 2024 | 25.26 | 25.41 | 25.02 | 25.36 | 24.90 | -0.04% | 853,146 |
| Nov 19, 2024 | 25.23 | 25.45 | 25.09 | 25.37 | 24.91 | -0.08% | 900,580 |
| Nov 18, 2024 | 25.01 | 25.49 | 25.01 | 25.39 | 24.93 | 0.79% | 1,132,108 |
| Nov 15, 2024 | 25.51 | 25.78 | 25.02 | 25.19 | 24.74 | -3.19% | 1,033,713 |
| Nov 14, 2024 | 26.31 | 26.59 | 25.81 | 26.02 | 25.55 | 0.15% | 1,020,806 |
| Nov 13, 2024 | 26.34 | 26.61 | 25.70 | 25.98 | 25.51 | -1.89% | 1,172,229 |
| Nov 12, 2024 | 27.03 | 27.09 | 26.30 | 26.48 | 26.00 | -2.29% | 966,097 |
| Nov 11, 2024 | 27.12 | 27.18 | 26.59 | 27.10 | 26.61 | -0.95% | 887,501 |
| Nov 8, 2024 | 27.51 | 27.59 | 27.12 | 27.36 | 26.87 | -1.41% | 1,028,119 |
| Nov 7, 2024 | 27.91 | 28.43 | 27.61 | 27.75 | 27.25 | 1.39% | 1,416,821 |
| Nov 6, 2024 | 27.12 | 27.60 | 26.81 | 27.37 | 26.88 | 3.97% | 1,513,989 |
| Nov 5, 2024 | 25.92 | 26.34 | 25.80 | 26.33 | 25.85 | 1.17% | 1,219,987 |
| Nov 4, 2024 | 25.92 | 26.92 | 25.92 | 26.02 | 25.55 | 0.08% | 1,608,935 |
| Nov 1, 2024 | 25.69 | 26.55 | 25.69 | 26.00 | 25.53 | 2.16% | 1,653,543 |
| Oct 31, 2024 | 26.68 | 26.68 | 25.44 | 25.45 | 24.99 | -4.79% | 2,377,687 |
| Oct 30, 2024 | 27.06 | 27.73 | 26.47 | 26.73 | 26.25 | -4.47% | 2,502,070 |
| Oct 29, 2024 | 24.99 | 28.17 | 24.10 | 27.98 | 27.48 | -5.25% | 5,920,528 |
| Oct 28, 2024 | 30.00 | 30.23 | 29.25 | 29.53 | 29.00 | -1.17% | 2,422,688 |
| Oct 25, 2024 | 29.85 | 30.21 | 29.71 | 29.88 | 29.34 | 1.74% | 1,065,125 |
| Oct 24, 2024 | 29.75 | 29.93 | 29.15 | 29.37 | 28.84 | -0.37% | 848,700 |
| Oct 23, 2024 | 29.80 | 30.15 | 29.07 | 29.48 | 28.95 | -1.63% | 1,108,484 |
| Oct 22, 2024 | 30.23 | 30.35 | 29.76 | 29.97 | 29.43 | -1.09% | 865,315 |
| Oct 21, 2024 | 30.43 | 30.99 | 30.20 | 30.30 | 29.75 | -0.75% | 1,162,436 |
| Oct 18, 2024 | 31.20 | 31.21 | 30.36 | 30.53 | 29.98 | -1.36% | 970,744 |
| Oct 17, 2024 | 31.46 | 31.57 | 30.89 | 30.95 | 30.39 | 1.54% | 1,351,193 |
| Oct 16, 2024 | 30.72 | 30.78 | 30.02 | 30.48 | 29.93 | 1.67% | 1,080,768 |
| Oct 15, 2024 | 31.45 | 31.72 | 29.96 | 29.98 | 29.44 | -5.16% | 1,407,536 |
| Oct 14, 2024 | 31.25 | 31.67 | 31.12 | 31.61 | 31.04 | 2.23% | 723,761 |
| Oct 11, 2024 | 30.15 | 31.07 | 30.15 | 30.92 | 30.36 | 2.32% | 752,188 |
| Oct 10, 2024 | 30.01 | 30.27 | 29.66 | 30.22 | 29.67 | -0.95% | 1,450,331 |
| Oct 9, 2024 | 30.13 | 30.71 | 29.80 | 30.51 | 29.96 | 1.16% | 858,070 |
| Oct 8, 2024 | 29.99 | 30.31 | 29.70 | 30.16 | 29.62 | 0.27% | 1,125,794 |
| Oct 7, 2024 | 30.16 | 30.55 | 29.78 | 30.08 | 29.54 | -1.38% | 1,125,425 |
| Oct 4, 2024 | 30.69 | 31.08 | 30.05 | 30.50 | 29.95 | 4.85% | 2,238,330 |
| Oct 3, 2024 | 29.37 | 29.80 | 29.02 | 29.09 | 28.57 | -2.09% | 1,383,187 |
| Oct 2, 2024 | 29.41 | 30.15 | 29.24 | 29.71 | 29.17 | 2.03% | 843,377 |
| Oct 1, 2024 | 30.52 | 30.60 | 29.05 | 29.12 | 28.59 | -4.84% | 1,246,492 |
| Sep 30, 2024 | 30.56 | 31.01 | 30.25 | 30.60 | 30.05 | -0.94% | 1,142,538 |
| Sep 27, 2024 | 32.14 | 32.47 | 30.81 | 30.89 | 30.33 | -3.20% | 1,350,213 |
| Sep 26, 2024 | 32.07 | 32.26 | 30.91 | 31.91 | 31.33 | 3.81% | 1,452,411 |
| Sep 25, 2024 | 30.28 | 31.07 | 30.28 | 30.74 | 30.19 | 1.12% | 1,485,577 |
| Sep 24, 2024 | 31.41 | 31.66 | 30.24 | 30.40 | 29.85 | -2.00% | 1,688,367 |
| Sep 23, 2024 | 31.02 | 31.29 | 30.58 | 31.02 | 30.46 | 0.19% | 2,103,797 |
| Sep 20, 2024 | 31.96 | 32.20 | 30.93 | 30.96 | 30.40 | -2.18% | 8,056,188 |
| Sep 19, 2024 | 31.15 | 32.11 | 31.12 | 31.65 | 31.08 | 4.66% | 1,690,249 |
| Sep 18, 2024 | 30.92 | 31.46 | 30.20 | 30.24 | 29.69 | -1.47% | 1,247,943 |
| Sep 17, 2024 | 30.86 | 30.91 | 30.32 | 30.69 | 30.14 | 1.19% | 1,187,576 |
| Sep 16, 2024 | 30.00 | 30.42 | 29.59 | 30.33 | 29.78 | -1.08% | 1,211,955 |
| Sep 13, 2024 | 30.25 | 30.82 | 30.17 | 30.66 | 30.11 | 2.82% | 958,199 |
| Sep 12, 2024 | 30.03 | 30.17 | 29.56 | 29.82 | 29.28 | -1.00% | 997,551 |
| Sep 11, 2024 | 28.97 | 30.19 | 28.64 | 30.12 | 29.58 | 4.44% | 953,196 |
| Sep 10, 2024 | 28.79 | 28.87 | 28.17 | 28.84 | 28.32 | 0.56% | 928,886 |
| Sep 9, 2024 | 28.89 | 29.27 | 28.67 | 28.68 | 28.16 | 0.60% | 1,218,743 |
| Sep 6, 2024 | 29.32 | 29.40 | 28.40 | 28.51 | 28.00 | -3.58% | 1,276,489 |
| Sep 5, 2024 | 29.33 | 30.18 | 28.98 | 29.57 | 29.04 | -0.40% | 1,084,737 |
| Sep 4, 2024 | 29.37 | 30.49 | 29.10 | 29.69 | 29.15 | 0.30% | 1,764,880 |
| Sep 3, 2024 | 32.23 | 32.23 | 29.48 | 29.60 | 29.07 | -10.03% | 1,900,382 |
| Aug 30, 2024 | 33.51 | 33.51 | 32.45 | 32.90 | 32.22 | 0.52% | 2,291,915 |
| Aug 29, 2024 | 32.59 | 33.69 | 32.53 | 32.73 | 32.05 | 0.31% | 1,043,352 |
| Aug 28, 2024 | 32.84 | 33.13 | 31.97 | 32.63 | 31.96 | -1.24% | 983,208 |
| Aug 27, 2024 | 32.70 | 33.15 | 32.20 | 33.04 | 32.36 | 0.24% | 721,208 |
| Aug 26, 2024 | 33.32 | 33.55 | 32.83 | 32.96 | 32.28 | -1.23% | 957,696 |
| Aug 23, 2024 | 32.70 | 33.63 | 32.42 | 33.37 | 32.68 | 3.76% | 1,009,011 |
| Aug 22, 2024 | 33.50 | 33.85 | 32.09 | 32.16 | 31.50 | -3.10% | 1,184,586 |
| Aug 21, 2024 | 32.76 | 33.50 | 32.49 | 33.19 | 32.50 | 2.44% | 1,014,159 |
| Aug 20, 2024 | 33.04 | 33.10 | 31.88 | 32.40 | 31.73 | -2.03% | 1,077,107 |
| Aug 19, 2024 | 32.98 | 33.13 | 31.85 | 33.07 | 32.39 | 1.57% | 852,913 |
| Aug 16, 2024 | 32.11 | 32.85 | 31.96 | 32.56 | 31.89 | -0.94% | 910,487 |
| Aug 15, 2024 | 32.50 | 33.08 | 32.16 | 32.87 | 32.19 | 3.27% | 1,166,979 |
| Aug 14, 2024 | 32.64 | 32.64 | 31.37 | 31.83 | 31.17 | -1.03% | 1,312,767 |
| Aug 13, 2024 | 31.99 | 32.24 | 31.44 | 32.16 | 31.50 | 2.29% | 1,324,284 |
| Aug 12, 2024 | 31.62 | 31.80 | 31.08 | 31.44 | 30.79 | -0.98% | 1,799,827 |
| Aug 9, 2024 | 30.44 | 31.87 | 30.42 | 31.75 | 31.09 | 4.48% | 2,840,352 |
| Aug 8, 2024 | 29.46 | 30.56 | 28.81 | 30.39 | 29.76 | 6.52% | 1,423,412 |
| Aug 7, 2024 | 29.61 | 29.82 | 28.17 | 28.53 | 27.94 | -0.21% | 2,032,229 |
| Aug 6, 2024 | 28.21 | 29.25 | 27.78 | 28.59 | 28.00 | 1.78% | 1,820,859 |
| Aug 5, 2024 | 26.90 | 29.02 | 26.60 | 28.09 | 27.51 | -1.89% | 1,910,155 |
| Aug 2, 2024 | 28.80 | 29.26 | 28.02 | 28.63 | 28.04 | -4.60% | 2,620,537 |
| Aug 1, 2024 | 31.79 | 32.52 | 29.42 | 30.01 | 29.39 | -8.11% | 2,507,367 |