Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
31.91
+1.17 (3.81%)
At close: Sep 26, 2024, 4:00 PM
31.85
-0.06 (-0.19%)
After-hours: Sep 26, 2024, 5:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 30.28 | 31.07 | 30.28 | 30.74 | 30.74 | 1.12% | 1,485,577 |
| Sep 24, 2024 | 31.41 | 31.66 | 30.24 | 30.40 | 30.40 | -2.00% | 1,688,367 |
| Sep 23, 2024 | 31.02 | 31.29 | 30.58 | 31.02 | 31.02 | 0.19% | 2,103,797 |
| Sep 20, 2024 | 31.96 | 32.20 | 30.93 | 30.96 | 30.96 | -2.18% | 8,056,188 |
| Sep 19, 2024 | 31.15 | 32.11 | 31.12 | 31.65 | 31.65 | 4.66% | 1,690,249 |
| Sep 18, 2024 | 30.92 | 31.46 | 30.20 | 30.24 | 30.24 | -1.47% | 1,247,943 |
| Sep 17, 2024 | 30.86 | 30.91 | 30.32 | 30.69 | 30.69 | 1.19% | 1,187,576 |
| Sep 16, 2024 | 30.00 | 30.42 | 29.59 | 30.33 | 30.33 | -1.08% | 1,211,955 |
| Sep 13, 2024 | 30.25 | 30.82 | 30.17 | 30.66 | 30.66 | 2.82% | 958,199 |
| Sep 12, 2024 | 30.03 | 30.17 | 29.56 | 29.82 | 29.82 | -1.00% | 997,551 |
| Sep 11, 2024 | 28.97 | 30.19 | 28.64 | 30.12 | 30.12 | 4.44% | 953,196 |
| Sep 10, 2024 | 28.79 | 28.87 | 28.17 | 28.84 | 28.84 | 0.56% | 928,886 |
| Sep 9, 2024 | 28.89 | 29.27 | 28.67 | 28.68 | 28.68 | 0.60% | 1,218,743 |
| Sep 6, 2024 | 29.32 | 29.40 | 28.40 | 28.51 | 28.51 | -3.58% | 1,276,489 |
| Sep 5, 2024 | 29.33 | 30.18 | 28.98 | 29.57 | 29.57 | -0.40% | 1,084,737 |
| Sep 4, 2024 | 29.37 | 30.49 | 29.10 | 29.69 | 29.69 | 0.30% | 1,764,880 |
| Sep 3, 2024 | 32.23 | 32.23 | 29.48 | 29.60 | 29.60 | -10.03% | 1,900,382 |
| Aug 30, 2024 | 33.51 | 33.51 | 32.45 | 32.90 | 32.81 | 0.52% | 2,291,915 |
| Aug 29, 2024 | 32.59 | 33.69 | 32.53 | 32.73 | 32.64 | 0.31% | 1,043,352 |
| Aug 28, 2024 | 32.84 | 33.13 | 31.97 | 32.63 | 32.54 | -1.24% | 983,208 |
| Aug 27, 2024 | 32.70 | 33.15 | 32.20 | 33.04 | 32.95 | 0.24% | 721,208 |
| Aug 26, 2024 | 33.32 | 33.55 | 32.83 | 32.96 | 32.87 | -1.23% | 957,696 |
| Aug 23, 2024 | 32.70 | 33.63 | 32.42 | 33.37 | 33.28 | 3.76% | 1,009,011 |
| Aug 22, 2024 | 33.50 | 33.85 | 32.09 | 32.16 | 32.08 | -3.10% | 1,184,586 |
| Aug 21, 2024 | 32.76 | 33.50 | 32.49 | 33.19 | 33.10 | 2.44% | 1,014,159 |
| Aug 20, 2024 | 33.04 | 33.10 | 31.88 | 32.40 | 32.31 | -2.03% | 1,077,107 |
| Aug 19, 2024 | 32.98 | 33.13 | 31.85 | 33.07 | 32.98 | 1.57% | 852,913 |
| Aug 16, 2024 | 32.11 | 32.85 | 31.96 | 32.56 | 32.47 | -0.94% | 910,487 |
| Aug 15, 2024 | 32.50 | 33.08 | 32.16 | 32.87 | 32.78 | 3.27% | 1,166,979 |
| Aug 14, 2024 | 32.64 | 32.64 | 31.37 | 31.83 | 31.75 | -1.03% | 1,312,767 |
| Aug 13, 2024 | 31.99 | 32.24 | 31.44 | 32.16 | 32.08 | 2.29% | 1,324,284 |
| Aug 12, 2024 | 31.62 | 31.80 | 31.08 | 31.44 | 31.36 | -0.98% | 1,799,827 |
| Aug 9, 2024 | 30.44 | 31.87 | 30.42 | 31.75 | 31.67 | 4.48% | 2,840,352 |
| Aug 8, 2024 | 29.46 | 30.56 | 28.81 | 30.39 | 30.31 | 6.52% | 1,423,412 |
| Aug 7, 2024 | 29.61 | 29.82 | 28.17 | 28.53 | 28.45 | -0.21% | 2,032,229 |
| Aug 6, 2024 | 28.21 | 29.25 | 27.78 | 28.59 | 28.51 | 1.78% | 1,820,859 |
| Aug 5, 2024 | 26.90 | 29.02 | 26.60 | 28.09 | 28.02 | -1.89% | 1,910,155 |
| Aug 2, 2024 | 28.80 | 29.26 | 28.02 | 28.63 | 28.55 | -4.60% | 2,620,537 |
| Aug 1, 2024 | 31.79 | 32.52 | 29.42 | 30.01 | 29.93 | -8.11% | 2,507,367 |
| Jul 31, 2024 | 31.82 | 32.71 | 31.43 | 32.66 | 32.57 | 7.05% | 2,801,347 |
| Jul 30, 2024 | 34.97 | 35.86 | 29.40 | 30.51 | 30.43 | -18.86% | 6,442,272 |
| Jul 29, 2024 | 38.56 | 39.48 | 37.36 | 37.60 | 37.50 | -1.44% | 2,859,783 |
| Jul 26, 2024 | 39.05 | 39.15 | 37.67 | 38.15 | 38.05 | -0.08% | 1,128,825 |
| Jul 25, 2024 | 38.45 | 39.65 | 37.25 | 38.18 | 38.08 | -2.00% | 1,930,404 |
| Jul 24, 2024 | 40.37 | 40.39 | 38.90 | 38.96 | 38.86 | -5.18% | 1,037,634 |
| Jul 23, 2024 | 40.75 | 41.53 | 40.58 | 41.09 | 40.98 | -0.24% | 917,647 |
| Jul 22, 2024 | 40.65 | 41.32 | 40.22 | 41.19 | 41.08 | 3.57% | 958,140 |
| Jul 19, 2024 | 41.31 | 41.39 | 39.69 | 39.77 | 39.66 | -3.96% | 1,323,038 |
| Jul 18, 2024 | 41.75 | 42.12 | 40.53 | 41.41 | 41.30 | 0.46% | 1,457,948 |
| Jul 17, 2024 | 41.43 | 42.50 | 41.02 | 41.22 | 41.11 | -7.74% | 2,135,227 |
| Jul 16, 2024 | 43.19 | 44.86 | 42.62 | 44.68 | 44.56 | 4.08% | 1,575,603 |
| Jul 15, 2024 | 42.85 | 43.66 | 42.16 | 42.93 | 42.82 | 1.92% | 1,622,465 |
| Jul 12, 2024 | 42.22 | 43.00 | 41.57 | 42.12 | 42.01 | 0.43% | 1,135,864 |
| Jul 11, 2024 | 44.00 | 44.09 | 41.91 | 41.94 | 41.83 | -3.41% | 1,647,594 |
| Jul 10, 2024 | 42.24 | 43.61 | 42.05 | 43.42 | 43.31 | 3.53% | 1,655,453 |
| Jul 9, 2024 | 40.81 | 42.13 | 40.81 | 41.94 | 41.83 | 2.92% | 1,797,560 |
| Jul 8, 2024 | 40.53 | 41.15 | 40.34 | 40.75 | 40.64 | 1.72% | 1,165,420 |
| Jul 5, 2024 | 40.32 | 40.49 | 39.45 | 40.06 | 39.95 | -0.60% | 1,312,400 |
| Jul 3, 2024 | 40.22 | 40.43 | 39.71 | 40.30 | 40.19 | 0.20% | 1,120,070 |
| Jul 2, 2024 | 40.06 | 41.26 | 40.06 | 40.22 | 40.11 | -0.05% | 1,256,865 |
| Jul 1, 2024 | 40.40 | 41.86 | 39.59 | 40.24 | 40.13 | 0.55% | 1,915,086 |
| Jun 28, 2024 | 39.33 | 40.93 | 39.11 | 40.02 | 39.91 | 2.99% | 16,915,282 |
| Jun 27, 2024 | 39.29 | 39.52 | 38.75 | 38.86 | 38.76 | -0.59% | 1,508,769 |
| Jun 26, 2024 | 38.96 | 40.12 | 38.65 | 39.09 | 38.99 | -0.20% | 2,079,982 |
| Jun 25, 2024 | 37.50 | 39.19 | 36.87 | 39.17 | 39.07 | 5.21% | 1,925,324 |
| Jun 24, 2024 | 38.00 | 38.94 | 37.18 | 37.23 | 37.13 | -2.95% | 1,930,788 |
| Jun 21, 2024 | 38.80 | 39.18 | 37.58 | 38.36 | 38.26 | -2.59% | 2,973,318 |
| Jun 20, 2024 | 40.21 | 40.53 | 39.11 | 39.38 | 39.28 | -1.77% | 2,498,856 |
| Jun 18, 2024 | 36.68 | 40.58 | 36.67 | 40.09 | 39.98 | 9.33% | 3,614,677 |
| Jun 17, 2024 | 34.92 | 36.83 | 34.59 | 36.67 | 36.57 | 5.19% | 1,729,567 |
| Jun 14, 2024 | 34.37 | 34.91 | 33.90 | 34.86 | 34.77 | -0.63% | 929,302 |
| Jun 13, 2024 | 35.29 | 35.54 | 34.62 | 35.08 | 34.99 | -1.52% | 841,143 |
| Jun 12, 2024 | 35.08 | 36.34 | 35.08 | 35.62 | 35.53 | 4.58% | 1,160,651 |
| Jun 11, 2024 | 34.05 | 34.37 | 33.46 | 34.06 | 33.97 | -0.29% | 851,760 |
| Jun 10, 2024 | 32.40 | 34.68 | 32.38 | 34.16 | 34.07 | 3.64% | 1,163,247 |
| Jun 7, 2024 | 32.67 | 33.12 | 32.38 | 32.96 | 32.87 | -0.03% | 740,933 |
| Jun 6, 2024 | 33.13 | 33.29 | 32.53 | 32.97 | 32.88 | -0.72% | 676,790 |
| Jun 5, 2024 | 32.19 | 33.36 | 32.02 | 33.21 | 33.12 | 5.23% | 979,294 |
| Jun 4, 2024 | 32.04 | 32.05 | 31.34 | 31.56 | 31.48 | -2.35% | 903,136 |
| Jun 3, 2024 | 32.95 | 33.00 | 31.67 | 32.32 | 32.15 | -0.83% | 810,781 |
| May 31, 2024 | 32.73 | 33.06 | 31.60 | 32.59 | 32.42 | -0.15% | 1,120,630 |
| May 30, 2024 | 32.63 | 33.19 | 32.43 | 32.64 | 32.47 | 0.34% | 844,312 |
| May 29, 2024 | 32.88 | 33.11 | 32.52 | 32.53 | 32.36 | -2.78% | 588,956 |
| May 28, 2024 | 33.39 | 33.89 | 32.83 | 33.46 | 33.29 | 1.09% | 657,181 |
| May 24, 2024 | 32.87 | 33.26 | 32.62 | 33.10 | 32.93 | 1.56% | 629,034 |
| May 23, 2024 | 33.97 | 34.10 | 32.35 | 32.59 | 32.42 | -1.90% | 825,862 |
| May 22, 2024 | 32.99 | 33.26 | 32.42 | 33.22 | 33.05 | 1.28% | 883,571 |
| May 21, 2024 | 32.58 | 33.05 | 32.50 | 32.80 | 32.63 | -1.00% | 832,274 |
| May 20, 2024 | 32.76 | 33.87 | 32.76 | 33.13 | 32.96 | 1.38% | 841,790 |
| May 17, 2024 | 33.18 | 33.31 | 32.30 | 32.68 | 32.51 | -0.82% | 532,398 |
| May 16, 2024 | 33.53 | 33.72 | 32.93 | 32.95 | 32.78 | -2.46% | 612,634 |
| May 15, 2024 | 33.73 | 33.86 | 33.00 | 33.78 | 33.61 | 1.44% | 652,373 |
| May 14, 2024 | 32.96 | 33.36 | 32.72 | 33.30 | 33.13 | 1.87% | 582,235 |
| May 13, 2024 | 32.85 | 33.25 | 32.50 | 32.69 | 32.52 | 0.18% | 633,909 |
| May 10, 2024 | 32.84 | 33.10 | 32.33 | 32.63 | 32.46 | - | 420,252 |
| May 9, 2024 | 32.54 | 32.76 | 32.17 | 32.63 | 32.46 | 0.28% | 551,647 |
| May 8, 2024 | 32.49 | 32.66 | 32.13 | 32.54 | 32.37 | -0.73% | 689,221 |
| May 7, 2024 | 32.62 | 33.49 | 32.51 | 32.78 | 32.61 | 1.27% | 961,319 |
| May 6, 2024 | 32.58 | 32.97 | 32.08 | 32.37 | 32.20 | 0.09% | 1,035,847 |
| May 3, 2024 | 32.63 | 33.46 | 32.13 | 32.34 | 32.17 | 2.15% | 1,060,711 |