Amkor Technology Inc. (AMKR)
18.32
-1.04 (-5.37%)
At close: Mar 27, 2025, 3:59 PM
18.57
1.33%
After-hours: Mar 27, 2025, 07:59 PM EDT
AMKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 19.58 | 19.89 | 19.22 | 19.36 | -0.33 | -1.68% | 1,725,483 |
| Mar 25, 2025 | 19.80 | 20.04 | 19.58 | 19.69 | -0.19 | -0.96% | 1,719,000 |
| Mar 24, 2025 | 19.86 | 20.16 | 19.71 | 19.88 | 0.46 | 2.37% | 2,564,000 |
| Mar 21, 2025 | 19.08 | 19.52 | 18.93 | 19.42 | 0.00 | 0.00% | 14,880,424 |
| Mar 20, 2025 | 19.37 | 19.69 | 19.25 | 19.42 | -0.15 | -0.77% | 1,606,536 |
| Mar 19, 2025 | 19.62 | 19.94 | 19.30 | 19.57 | 0.02 | 0.10% | 1,727,805 |
| Mar 18, 2025 | 19.42 | 19.64 | 19.18 | 19.55 | -0.04 | -0.20% | 1,353,037 |
| Mar 17, 2025 | 19.29 | 19.80 | 19.13 | 19.59 | -0.02 | -0.10% | 2,441,643 |
| Mar 14, 2025 | 19.11 | 19.64 | 19.11 | 19.61 | 0.62 | 3.26% | 1,856,722 |
| Mar 13, 2025 | 19.29 | 19.63 | 18.87 | 18.99 | -0.43 | -2.21% | 1,879,220 |
| Mar 12, 2025 | 19.57 | 19.63 | 19.19 | 19.42 | 0.19 | 0.99% | 1,911,300 |
| Mar 11, 2025 | 19.72 | 19.80 | 19.01 | 19.23 | -0.59 | -2.98% | 2,408,963 |
| Mar 10, 2025 | 20.27 | 20.52 | 19.76 | 19.82 | -0.92 | -4.44% | 1,897,250 |
| Mar 7, 2025 | 20.16 | 20.81 | 19.65 | 20.74 | 0.79 | 3.96% | 2,833,700 |
| Mar 6, 2025 | 20.11 | 20.47 | 19.74 | 19.95 | -0.77 | -3.72% | 2,679,600 |
| Mar 5, 2025 | 20.69 | 20.77 | 20.04 | 20.72 | 0.32 | 1.57% | 2,299,272 |
| Mar 4, 2025 | 20.30 | 20.97 | 19.93 | 20.40 | 0.13 | 0.64% | 3,460,200 |
| Mar 3, 2025 | 21.31 | 21.45 | 20.11 | 20.27 | -0.83 | -3.93% | 2,729,453 |
| Feb 28, 2025 | 20.88 | 21.34 | 20.56 | 21.10 | 0.12 | 0.57% | 2,395,642 |
| Feb 27, 2025 | 22.86 | 22.86 | 20.95 | 20.98 | -1.16 | -5.24% | 1,764,900 |
| Feb 26, 2025 | 22.18 | 22.47 | 21.92 | 22.14 | 0.42 | 1.93% | 1,857,519 |
| Feb 25, 2025 | 21.95 | 22.20 | 21.57 | 21.72 | -0.23 | -1.05% | 1,881,400 |
| Feb 24, 2025 | 22.37 | 22.52 | 21.95 | 21.95 | -0.29 | -1.30% | 1,665,850 |
| Feb 21, 2025 | 23.15 | 23.15 | 22.10 | 22.24 | -0.77 | -3.35% | 1,165,834 |
| Feb 20, 2025 | 22.85 | 23.30 | 22.85 | 23.01 | 0.29 | 1.28% | 1,509,856 |
| Feb 19, 2025 | 22.80 | 23.18 | 22.70 | 22.72 | -0.17 | -0.74% | 1,413,500 |
| Feb 18, 2025 | 22.72 | 23.15 | 22.34 | 22.89 | 0.38 | 1.69% | 1,963,108 |
| Feb 14, 2025 | 22.19 | 22.57 | 21.84 | 22.51 | 0.32 | 1.44% | 2,011,400 |
| Feb 13, 2025 | 21.91 | 22.24 | 21.80 | 22.19 | 0.34 | 1.56% | 1,929,542 |
| Feb 12, 2025 | 21.50 | 22.18 | 21.46 | 21.85 | 0.25 | 1.16% | 3,511,400 |
| Feb 11, 2025 | 22.27 | 23.17 | 21.59 | 21.60 | -2.76 | -11.33% | 5,336,029 |
| Feb 10, 2025 | 24.52 | 24.96 | 24.19 | 24.36 | 0.03 | 0.12% | 2,725,723 |
| Feb 7, 2025 | 24.72 | 24.95 | 24.17 | 24.33 | -0.27 | -1.10% | 1,377,729 |
| Feb 6, 2025 | 24.77 | 24.98 | 24.47 | 24.60 | -0.30 | -1.20% | 1,097,645 |
| Feb 5, 2025 | 24.29 | 24.97 | 24.08 | 24.90 | 0.64 | 2.64% | 1,132,751 |
| Feb 4, 2025 | 24.02 | 24.39 | 23.87 | 24.26 | 0.28 | 1.17% | 998,945 |
| Feb 3, 2025 | 24.00 | 24.31 | 23.33 | 23.98 | -0.63 | -2.56% | 1,234,350 |
| Jan 31, 2025 | 25.06 | 25.38 | 24.47 | 24.61 | -0.26 | -1.05% | 1,419,200 |
| Jan 30, 2025 | 24.85 | 25.14 | 24.56 | 24.87 | 0.35 | 1.43% | 1,330,636 |
| Jan 29, 2025 | 24.40 | 24.56 | 23.87 | 24.52 | 0.45 | 1.87% | 1,336,823 |
| Jan 28, 2025 | 23.75 | 24.12 | 23.36 | 24.07 | 0.35 | 1.48% | 1,636,900 |
| Jan 27, 2025 | 24.71 | 24.88 | 23.40 | 23.72 | -1.97 | -7.67% | 2,650,454 |
| Jan 24, 2025 | 26.01 | 26.06 | 25.52 | 25.69 | -0.21 | -0.81% | 1,383,078 |
| Jan 23, 2025 | 26.04 | 26.38 | 25.89 | 25.90 | -0.63 | -2.37% | 1,169,197 |
| Jan 22, 2025 | 26.87 | 27.31 | 26.47 | 26.53 | -0.19 | -0.71% | 1,165,300 |
| Jan 21, 2025 | 26.17 | 27.70 | 26.15 | 26.72 | 0.81 | 3.13% | 2,620,181 |
| Jan 17, 2025 | 26.09 | 26.28 | 25.46 | 25.91 | 0.45 | 1.77% | 1,580,443 |
| Jan 16, 2025 | 25.82 | 26.42 | 25.44 | 25.46 | 0.18 | 0.71% | 1,354,027 |
| Jan 15, 2025 | 25.95 | 26.05 | 25.27 | 25.28 | -0.03 | -0.12% | 1,732,327 |
| Jan 14, 2025 | 25.69 | 25.91 | 25.00 | 25.31 | -0.11 | -0.43% | 887,917 |