Skip to main content
Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
22.24
-0.77 (-3.35%)
At close: Feb 21, 2025, 4:00 PM
22.11
-0.13 (-0.58%)
After-hours: Feb 21, 2025, 5:09 PM EST

Amkor Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.1523.1522.1022.2422.24-3.35%1,165,834
Feb 20, 202522.8523.3022.8523.0123.011.28%1,509,856
Feb 19, 202522.8023.1822.7022.7222.72-0.74%1,413,499
Feb 18, 202522.7223.1522.3522.8922.891.69%1,963,108
Feb 14, 202522.1922.5721.8422.5122.511.44%2,011,374
Feb 13, 202521.9122.2421.8022.1922.191.58%1,929,542
Feb 12, 202521.5022.1821.4621.8521.851.16%3,511,375
Feb 11, 202522.2723.1721.5921.6021.60-11.35%5,336,029
Feb 10, 202524.5224.9624.1924.3624.360.12%2,725,723
Feb 7, 202524.7224.9524.1724.3324.33-1.10%1,377,729
Feb 6, 202524.7724.9824.4724.6024.60-1.20%1,097,645
Feb 5, 202524.2924.9724.0824.9024.902.64%1,132,751
Feb 4, 202524.0224.3923.8724.2624.261.19%998,945
Feb 3, 202524.0024.3123.3323.9823.98-2.58%1,234,350
Jan 31, 202525.0625.3824.4724.6124.61-1.05%1,419,184
Jan 30, 202524.8525.1424.5624.8724.871.43%1,330,636
Jan 29, 202524.4024.5623.8724.5224.521.87%1,336,823
Jan 28, 202523.7524.1223.3624.0724.071.48%1,636,872
Jan 27, 202524.7124.8823.4023.7223.72-7.67%2,650,454
Jan 24, 202526.0126.0625.5225.6925.69-0.81%1,383,078
Jan 23, 202526.0426.3825.8925.9025.90-2.37%1,169,197
Jan 22, 202526.8727.3126.4726.5326.53-0.71%1,165,264
Jan 21, 202526.1727.7026.1526.7226.723.13%2,620,181
Jan 17, 202526.0926.2825.4625.9125.911.77%1,580,443
Jan 16, 202525.8226.4225.4425.4625.460.71%1,354,027
Jan 15, 202525.9526.0525.2725.2825.28-0.12%1,732,327
Jan 14, 202525.6925.9125.0025.3125.31-0.43%887,917
Jan 13, 202525.1925.4824.9525.4225.42-0.63%982,098
Jan 10, 202525.7125.7825.2725.5825.58-1.69%860,714
Jan 8, 202526.2926.3125.7026.0226.02-2.03%774,516
Jan 7, 202527.1127.3326.4226.5626.56-0.64%860,536
Jan 6, 202526.8427.5026.6326.7326.730.75%1,605,023
Jan 3, 202526.2626.7125.9726.5326.532.00%857,415
Jan 2, 202526.1426.6825.8726.0126.011.25%1,291,908
Dec 31, 202425.8726.0425.5125.6925.69-0.39%931,671
Dec 30, 202425.6026.0325.3625.7925.79-1.04%707,468
Dec 27, 202426.2326.3225.8926.0626.06-1.29%615,767
Dec 26, 202426.2026.6626.0226.4026.40-0.26%594,708
Dec 24, 202426.2926.5926.0626.4726.470.76%370,666
Dec 23, 202425.6726.3725.4626.2726.273.96%924,753
Dec 20, 202425.0625.8424.8025.2725.270.56%4,242,155
Dec 19, 202425.6225.9425.0825.1325.13-1.64%1,543,412
Dec 18, 202426.9327.4725.2825.5525.55-4.02%1,550,873
Dec 17, 202426.9327.2226.4126.6226.62-1.33%1,302,598
Dec 16, 202426.5527.2926.4726.9826.981.66%1,334,503
Dec 13, 202426.6926.9426.2926.5426.540.61%1,451,912
Dec 12, 202426.3726.5826.0726.3826.38-1.16%1,055,916
Dec 11, 202426.2926.8426.1826.6926.692.42%1,594,622
Dec 10, 202426.8226.8226.0226.0626.06-2.72%1,241,654
Dec 9, 202426.2827.2826.2626.7926.791.94%1,518,802
Dec 6, 202426.1426.4226.0226.2826.281.04%810,297
Dec 5, 202426.6326.7525.8326.0126.01-2.00%1,210,366
Dec 4, 202427.1527.3026.3626.5426.54-1.63%1,568,114
Dec 3, 202427.1327.1326.5926.9826.49-1.10%1,988,358
Dec 2, 202426.5127.3826.4027.2826.793.18%961,462
Nov 29, 202426.3026.7726.2626.4425.961.61%511,282
Nov 27, 202426.2926.4325.5326.0225.55-0.99%802,430
Nov 26, 202427.0627.1026.1526.2825.81-2.27%950,462
Nov 25, 202426.8927.3526.7826.8926.401.32%1,247,801
Nov 22, 202426.2526.6426.2526.5426.060.72%801,621
Nov 21, 202425.5726.4725.4526.3525.873.90%891,629
Nov 20, 202425.2625.4125.0225.3624.90-0.04%853,146
Nov 19, 202425.2325.4525.0925.3724.91-0.08%900,580
Nov 18, 202425.0125.4925.0125.3924.930.79%1,132,108
Nov 15, 202425.5125.7825.0225.1924.74-3.19%1,033,713
Nov 14, 202426.3126.5925.8126.0225.550.15%1,020,806
Nov 13, 202426.3426.6125.7025.9825.51-1.89%1,172,229
Nov 12, 202427.0327.0926.3026.4826.00-2.29%966,097
Nov 11, 202427.1227.1826.5927.1026.61-0.95%887,501
Nov 8, 202427.5127.5927.1227.3626.87-1.41%1,028,119
Nov 7, 202427.9128.4327.6127.7527.251.39%1,416,821
Nov 6, 202427.1227.6026.8127.3726.883.97%1,513,989
Nov 5, 202425.9226.3425.8026.3325.851.17%1,219,987
Nov 4, 202425.9226.9225.9226.0225.550.08%1,608,935
Nov 1, 202425.6926.5525.6926.0025.532.16%1,653,543
Oct 31, 202426.6826.6825.4425.4524.99-4.79%2,377,687
Oct 30, 202427.0627.7326.4726.7326.25-4.47%2,502,070
Oct 29, 202424.9928.1724.1027.9827.48-5.25%5,920,528
Oct 28, 202430.0030.2329.2529.5329.00-1.17%2,422,688
Oct 25, 202429.8530.2129.7129.8829.341.74%1,065,125
Oct 24, 202429.7529.9329.1529.3728.84-0.37%848,700
Oct 23, 202429.8030.1529.0729.4828.95-1.63%1,108,484
Oct 22, 202430.2330.3529.7629.9729.43-1.09%865,315
Oct 21, 202430.4330.9930.2030.3029.75-0.75%1,162,436
Oct 18, 202431.2031.2130.3630.5329.98-1.36%970,744
Oct 17, 202431.4631.5730.8930.9530.391.54%1,351,193
Oct 16, 202430.7230.7830.0230.4829.931.67%1,080,768
Oct 15, 202431.4531.7229.9629.9829.44-5.16%1,407,536
Oct 14, 202431.2531.6731.1231.6131.042.23%723,761
Oct 11, 202430.1531.0730.1530.9230.362.32%752,188
Oct 10, 202430.0130.2729.6630.2229.67-0.95%1,450,331
Oct 9, 202430.1330.7129.8030.5129.961.16%858,070
Oct 8, 202429.9930.3129.7030.1629.620.27%1,125,794
Oct 7, 202430.1630.5529.7830.0829.54-1.38%1,125,425
Oct 4, 202430.6931.0830.0530.5029.954.85%2,238,330
Oct 3, 202429.3729.8029.0229.0928.57-2.09%1,383,187
Oct 2, 202429.4130.1529.2429.7129.172.03%843,377
Oct 1, 202430.5230.6029.0529.1228.59-4.84%1,246,492
Sep 30, 202430.5631.0130.2530.6030.05-0.94%1,142,538
Sep 27, 202432.1432.4730.8130.8930.33-3.20%1,350,213