Amkor Technology Inc. (AMKR)
23.03
0.31 (1.36%)
At close: Feb 20, 2025, 3:59 PM
23.03
0.00%
After-hours: Feb 20, 2025, 06:33 PM EST
AMKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 22.80 | 23.18 | 22.70 | 22.72 | -0.17 | -0.74% | 1,413,431 |
| 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 |
| Jan 13, 2025 | 25.19 | 25.48 | 24.95 | 25.42 | -0.16 | -0.63% | 982,100 |
| Jan 10, 2025 | 25.71 | 25.78 | 25.27 | 25.58 | -0.44 | -1.69% | 860,714 |
| Jan 8, 2025 | 26.29 | 26.31 | 25.70 | 26.02 | -0.54 | -2.03% | 774,516 |
| Jan 7, 2025 | 27.11 | 27.33 | 26.42 | 26.56 | -0.17 | -0.64% | 860,536 |
| Jan 6, 2025 | 26.84 | 27.50 | 26.63 | 26.73 | 0.20 | 0.75% | 1,605,023 |
| Jan 3, 2025 | 26.26 | 26.71 | 25.97 | 26.53 | 0.52 | 2.00% | 857,415 |
| Jan 2, 2025 | 26.14 | 26.68 | 25.87 | 26.01 | 0.32 | 1.25% | 1,291,908 |
| Dec 31, 2024 | 25.87 | 26.04 | 25.51 | 25.69 | -0.10 | -0.39% | 931,700 |
| Dec 30, 2024 | 25.60 | 26.03 | 25.36 | 25.79 | -0.27 | -1.04% | 707,468 |
| Dec 27, 2024 | 26.23 | 26.32 | 25.89 | 26.06 | -0.34 | -1.29% | 615,800 |
| Dec 26, 2024 | 26.20 | 26.66 | 26.02 | 26.40 | -0.07 | -0.26% | 594,708 |
| Dec 24, 2024 | 26.29 | 26.59 | 26.06 | 26.47 | 0.20 | 0.76% | 370,700 |
| Dec 23, 2024 | 25.67 | 26.37 | 25.46 | 26.27 | 1.00 | 3.96% | 924,800 |
| Dec 20, 2024 | 25.06 | 25.84 | 24.80 | 25.27 | 0.14 | 0.56% | 4,242,200 |
| Dec 19, 2024 | 25.62 | 25.94 | 25.08 | 25.13 | -0.42 | -1.64% | 1,543,412 |
| Dec 18, 2024 | 26.93 | 27.47 | 25.28 | 25.55 | -1.07 | -4.02% | 1,550,873 |
| Dec 17, 2024 | 26.93 | 27.22 | 26.41 | 26.62 | -0.36 | -1.33% | 1,302,600 |
| Dec 16, 2024 | 26.55 | 27.29 | 26.47 | 26.98 | 0.44 | 1.66% | 1,334,503 |
| Dec 13, 2024 | 26.69 | 26.94 | 26.29 | 26.54 | 0.16 | 0.61% | 1,451,912 |
| Dec 12, 2024 | 26.37 | 26.58 | 26.07 | 26.38 | -0.31 | -1.16% | 1,055,916 |
| Dec 11, 2024 | 26.29 | 26.84 | 26.18 | 26.69 | 0.63 | 2.42% | 1,594,622 |
| Dec 10, 2024 | 26.82 | 26.82 | 26.02 | 26.06 | -0.73 | -2.72% | 1,241,700 |
| Dec 9, 2024 | 26.28 | 27.28 | 26.26 | 26.79 | 0.51 | 1.94% | 1,518,802 |
| Dec 6, 2024 | 26.14 | 26.42 | 26.02 | 26.28 | 0.27 | 1.04% | 810,300 |
| Dec 5, 2024 | 26.63 | 26.75 | 25.83 | 26.01 | -0.53 | -2.00% | 1,210,366 |