Amkor Technology, Inc. (AMKR)
NASDAQ: AMKR · Real-Time Price · USD
18.07
+0.07 (0.39%)
May 9, 2025, 11:12 AM - Market open
Amkor Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 18.07 | 18.21 | 18.01 | 17.94 | - | -0.33% | 102,414 |
May 8, 2025 | 17.82 | 18.24 | 17.59 | 18.00 | 18.00 | 2.16% | 1,481,699 |
May 7, 2025 | 17.49 | 17.76 | 17.18 | 17.62 | 17.62 | 0.80% | 1,592,937 |
May 6, 2025 | 17.42 | 17.66 | 17.25 | 17.48 | 17.48 | -1.63% | 1,572,412 |
May 5, 2025 | 17.90 | 18.16 | 17.76 | 17.77 | 17.77 | -2.04% | 1,648,893 |
May 2, 2025 | 17.83 | 18.37 | 17.76 | 18.14 | 18.14 | 3.78% | 1,866,907 |
May 1, 2025 | 17.70 | 17.85 | 17.37 | 17.48 | 17.48 | 0.17% | 2,797,152 |
Apr 30, 2025 | 16.75 | 17.49 | 16.54 | 17.45 | 17.45 | 2.53% | 2,876,009 |
Apr 29, 2025 | 17.66 | 17.66 | 16.68 | 17.02 | 17.02 | -2.63% | 3,911,681 |
Apr 28, 2025 | 17.41 | 17.80 | 17.34 | 17.48 | 17.48 | -0.40% | 2,937,209 |
Apr 25, 2025 | 17.05 | 17.66 | 17.05 | 17.55 | 17.55 | 0.92% | 2,113,788 |
Apr 24, 2025 | 16.88 | 17.39 | 16.58 | 17.39 | 17.39 | 6.04% | 2,304,522 |
Apr 23, 2025 | 16.92 | 17.18 | 16.25 | 16.40 | 16.40 | 2.76% | 2,524,451 |
Apr 22, 2025 | 16.08 | 16.25 | 15.72 | 15.96 | 15.96 | 0.44% | 1,789,764 |
Apr 21, 2025 | 15.24 | 15.92 | 15.24 | 15.89 | 15.89 | -0.50% | 2,671,398 |
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 |