AMKR(AMKR)
AMKR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $51.80 | $51.80 | $48.77 | $49.12 | 4.26M |
| 10/8/2026 | $51.01 | $52.72 | $49.75 | $51.00 | 3.54M |
| 10/7/2026 | $51.80 | $52.56 | $51.11 | $52.27 | 2.55M |
| 10/6/2026 | $55.53 | $55.74 | $53.26 | $53.39 | 2.94M |
| 10/5/2026 | $56.06 | $56.56 | $54.38 | $54.63 | 4.33M |
| 10/2/2026 | $54.89 | $56.53 | $54.13 | $56.02 | 4.35M |
| 10/1/2026 | $52.69 | $53.71 | $51.68 | $52.90 | 3.62M |
| 9/30/2026 | $54.43 | $54.74 | $52.23 | $52.38 | 4.54M |
| 9/29/2026 | $54.75 | $55.13 | $53.91 | $54.14 | 2.69M |
| 9/28/2026 | $53.18 | $53.81 | $51.61 | $53.18 | 3.45M |
| 9/25/2026 | $53.52 | $54.30 | $52.81 | $53.61 | 2.56M |
| 9/24/2026 | $51.99 | $53.03 | $51.55 | $52.69 | 2.71M |
| 9/23/2026 | $54.89 | $54.89 | $52.16 | $53.32 | 2.57M |
| 9/22/2026 | $51.61 | $54.81 | $51.30 | $54.59 | 4.43M |
| 9/21/2026 | $51.68 | $52.27 | $50.50 | $52.19 | 3.23M |
| 9/18/2026 | $48.54 | $50.42 | $48.23 | $50.30 | 5.60M |
| 9/17/2026 | $47.93 | $48.71 | $47.12 | $47.95 | 3.53M |
| 9/16/2026 | $47.74 | $47.80 | $45.33 | $46.28 | 3.65M |
| 9/15/2026 | $47.80 | $47.92 | $45.72 | $46.38 | 5.10M |
| 9/14/2026 | $47.32 | $48.66 | $46.80 | $47.12 | 5.66M |
| 9/11/2026 | $50.36 | $51.78 | $50.00 | $51.73 | 3.06M |
| 9/10/2026 | $49.80 | $50.24 | $48.91 | $49.53 | 3.17M |
| 9/9/2026 | $50.83 | $52.15 | $50.35 | $51.35 | 3.66M |
| 9/8/2026 | $49.27 | $51.41 | $49.05 | $50.72 | 6.11M |
| 9/4/2026 | $47.61 | $48.30 | $46.83 | $47.77 | 4.15M |
| 9/3/2026 | $46.97 | $47.44 | $45.30 | $46.94 | 3.89M |
| 9/2/2026 | $45.82 | $47.26 | $45.47 | $47.17 | 4.06M |
| 9/1/2026 | $46.60 | $46.71 | $45.34 | $45.73 | 3.65M |
| 8/31/2026 | $48.03 | $48.75 | $47.19 | $47.30 | 4.44M |
| 8/28/2026 | $51.29 | $51.49 | $47.66 | $47.88 | 5.32M |
| 8/27/2026 | $52.38 | $52.88 | $50.69 | $51.74 | 4.98M |
| 8/26/2026 | $48.70 | $48.85 | $47.63 | $48.40 | 5.26M |
| 8/25/2026 | $49.08 | $49.59 | $48.40 | $48.70 | 4.53M |
| 8/24/2026 | $48.79 | $49.00 | $47.04 | $47.90 | 4.93M |
| 8/21/2026 | $51.60 | $51.77 | $49.50 | $50.26 | 2.89M |
| 8/20/2026 | $50.92 | $52.24 | $50.16 | $50.86 | 3.96M |
| 8/19/2026 | $55.04 | $55.49 | $50.73 | $50.89 | 7.15M |
| 8/18/2026 | $57.49 | $59.20 | $53.82 | $54.84 | 5.21M |
| 8/17/2026 | $59.78 | $62.23 | $59.50 | $61.30 | 3.57M |
| 8/14/2026 | $57.54 | $60.37 | $57.37 | $58.99 | 3.23M |
| 8/13/2026 | $55.40 | $58.58 | $55.05 | $57.75 | 3.11M |
| 8/12/2026 | $57.00 | $57.18 | $55.52 | $55.59 | 4.24M |
| 8/11/2026 | $54.24 | $54.46 | $53.10 | $54.30 | 2.65M |
| 8/10/2026 | $55.77 | $55.99 | $52.81 | $52.87 | 3.05M |
| 8/7/2026 | $56.01 | $57.02 | $53.33 | $55.27 | 2.91M |
| 8/6/2026 | $52.19 | $55.71 | $51.19 | $54.16 | 3.16M |
| 8/5/2026 | $54.32 | $56.68 | $53.79 | $53.86 | 4.34M |
| 8/4/2026 | $53.32 | $56.42 | $53.01 | $55.87 | 5.77M |
| 8/3/2026 | $47.85 | $50.99 | $47.39 | $50.84 | 5.83M |
| 7/31/2026 | $50.92 | $52.30 | $49.20 | $49.87 | 6.95M |
| 7/30/2026 | $47.15 | $48.84 | $46.35 | $48.26 | 8.65M |
| 7/29/2026 | $46.12 | $48.35 | $42.66 | $42.73 | 12.17M |
| 7/28/2026 | $51.80 | $52.10 | $45.06 | $45.69 | 20.26M |
| 7/27/2026 | $64.97 | $64.98 | $58.55 | $60.71 | 11.53M |
| 7/24/2026 | $71.10 | $71.50 | $63.05 | $64.96 | 9.29M |
| 7/23/2026 | $66.82 | $67.52 | $63.82 | $65.33 | 2.98M |
| 7/22/2026 | $64.28 | $68.32 | $64.26 | $66.97 | 3.17M |
| 7/21/2026 | $67.06 | $67.39 | $64.74 | $66.73 | 2.43M |
| 7/20/2026 | $64.33 | $65.20 | $61.95 | $62.56 | 4.04M |
| 7/17/2026 | $60.20 | $63.59 | $57.87 | $62.94 | 4.21M |
| 7/16/2026 | $65.12 | $66.50 | $62.20 | $63.02 | 4.08M |
| 7/15/2026 | $72.00 | $72.40 | $64.33 | $67.64 | 4.17M |
| 7/14/2026 | $69.81 | $70.93 | $67.98 | $70.20 | 5.40M |
| 7/13/2026 | $67.34 | $68.14 | $65.43 | $66.06 | 3.24M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
