Amkor Technology Inc. (AMKR)
NASDAQ: AMKR
· Real-Time Price · USD
24.52
-0.44 (-1.76%)
At close: Aug 14, 2025, 3:59 PM
24.32
-0.80%
Pre-market: Aug 15, 2025, 09:10 AM EDT
AMKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.65 | 24.69 | 24.13 | 24.52 | 24.52 | -1.76% | 1,636,835 |
| Aug 13, 2025 | 24.38 | 24.97 | 24.37 | 24.96 | 24.96 | 2.46% | 1,800,008 |
| Aug 12, 2025 | 23.28 | 24.38 | 23.05 | 24.36 | 24.36 | 5.23% | 2,002,949 |
| Aug 11, 2025 | 23.34 | 23.74 | 23.11 | 23.15 | 23.15 | 0.09% | 2,370,100 |
| Aug 8, 2025 | 22.91 | 23.17 | 22.68 | 23.13 | 23.13 | 1.14% | 2,284,900 |
| Aug 7, 2025 | 23.34 | 23.36 | 22.45 | 22.87 | 22.87 | 2.97% | 3,108,000 |
| Aug 6, 2025 | 22.41 | 22.43 | 22.02 | 22.21 | 22.21 | 0.18% | 2,636,920 |
| Aug 5, 2025 | 22.45 | 22.62 | 21.96 | 22.17 | 22.17 | -0.81% | 1,855,048 |
| Aug 4, 2025 | 21.99 | 22.36 | 21.87 | 22.35 | 22.35 | 2.76% | 2,516,400 |
| Aug 1, 2025 | 22.03 | 22.31 | 21.57 | 21.75 | 21.75 | -3.59% | 2,120,412 |
| Jul 31, 2025 | 23.79 | 23.88 | 22.53 | 22.56 | 22.56 | -5.76% | 3,300,800 |
| Jul 30, 2025 | 25.24 | 25.38 | 23.18 | 23.94 | 23.94 | -4.55% | 4,966,505 |
| Jul 29, 2025 | 24.52 | 26.31 | 24.38 | 25.08 | 25.08 | 18.13% | 9,435,100 |
| Jul 28, 2025 | 21.51 | 21.53 | 20.87 | 21.23 | 21.23 | 0.33% | 4,102,000 |
| Jul 25, 2025 | 21.03 | 21.22 | 20.91 | 21.16 | 21.16 | 0.09% | 1,233,794 |
| Jul 24, 2025 | 21.48 | 21.50 | 21.02 | 21.14 | 21.14 | -1.77% | 1,699,047 |
| Jul 23, 2025 | 21.76 | 21.76 | 21.22 | 21.52 | 21.52 | 0.05% | 1,312,400 |
| Jul 22, 2025 | 22.02 | 22.10 | 21.35 | 21.51 | 21.51 | -2.00% | 1,627,500 |
| Jul 21, 2025 | 21.63 | 22.04 | 21.63 | 21.95 | 21.95 | 2.05% | 1,737,783 |
| Jul 18, 2025 | 21.78 | 21.81 | 21.36 | 21.51 | 21.51 | -0.60% | 1,094,203 |