Amkor Technology Stock Price (Quote) NASDAQ:AMKR
$20.55 ( 3.79% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.05 | $20.57 | Friday, 27th May 2022 AMKR stock ended at $20.55. This is 3.79% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 3.37% from a day low at $19.90 to a day high of $20.57. |
90 days | $18.05 | $24.19 | |
52 weeks | $18.05 | $29.50 |
Historical Amkor Technology prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $20.10 | $20.57 | $19.90 | $20.55 | 735 077 |
2022-05-26 | $19.02 | $20.00 | $18.91 | $19.80 | 680 340 |
2022-05-25 | $18.62 | $19.26 | $18.59 | $19.07 | 647 210 |
2022-05-24 | $18.85 | $18.95 | $18.29 | $18.70 | 824 119 |
2022-05-23 | $19.30 | $19.53 | $18.98 | $19.14 | 828 290 |
2022-05-20 | $19.55 | $19.59 | $18.40 | $19.19 | 760 729 |
2022-05-19 | $19.11 | $19.50 | $18.96 | $19.04 | 749 686 |
2022-05-18 | $19.67 | $20.07 | $19.23 | $19.27 | 714 173 |
2022-05-17 | $19.67 | $20.21 | $19.47 | $20.10 | 718 517 |
2022-05-16 | $19.12 | $19.45 | $18.86 | $19.09 | 676 346 |
2022-05-13 | $18.99 | $19.69 | $18.83 | $19.38 | 884 237 |
2022-05-12 | $18.30 | $18.95 | $18.05 | $18.60 | 1 367 074 |
2022-05-11 | $18.85 | $19.22 | $18.31 | $18.38 | 872 193 |
2022-05-10 | $19.01 | $19.27 | $18.37 | $19.04 | 1 014 923 |
2022-05-09 | $18.91 | $19.25 | $18.47 | $18.58 | 1 329 483 |
2022-05-06 | $18.85 | $19.97 | $18.64 | $19.44 | 1 504 698 |
2022-05-05 | $19.12 | $19.33 | $18.65 | $19.07 | 1 563 027 |
2022-05-04 | $18.41 | $19.61 | $18.27 | $19.57 | 1 359 092 |
2022-05-03 | $19.20 | $19.21 | $18.15 | $18.36 | 1 756 958 |
2022-05-02 | $18.88 | $19.59 | $18.75 | $19.51 | 1 447 422 |
2022-04-29 | $19.13 | $19.67 | $18.75 | $18.81 | 1 014 361 |
2022-04-28 | $18.88 | $19.80 | $18.60 | $19.58 | 918 119 |
2022-04-27 | $18.68 | $19.23 | $18.39 | $18.44 | 1 149 466 |
2022-04-26 | $19.31 | $19.31 | $18.76 | $18.88 | 1 082 796 |
2022-04-25 | $19.00 | $19.68 | $18.83 | $19.61 | 895 268 |
2022-04-22 | $19.64 | $20.00 | $19.22 | $19.25 | 728 300 |
2022-04-21 | $20.25 | $20.67 | $19.67 | $19.83 | 952 300 |
2022-04-20 | $20.12 | $20.47 | $19.67 | $19.77 | 800 100 |
2022-04-19 | $18.91 | $19.82 | $18.87 | $19.75 | 1 017 800 |
2022-04-18 | $18.95 | $19.28 | $18.73 | $18.92 | 697 500 |
2022-04-14 | $19.21 | $19.35 | $18.70 | $18.82 | 859 566 |
2022-04-13 | $18.89 | $19.42 | $18.71 | $19.09 | 596 724 |
2022-04-12 | $19.20 | $19.55 | $18.70 | $18.80 | 639 621 |
2022-04-11 | $18.90 | $19.24 | $18.76 | $18.80 | 644 043 |
2022-04-08 | $19.31 | $19.37 | $18.98 | $19.05 | 735 100 |
2022-04-07 | $19.60 | $19.76 | $18.88 | $19.41 | 1 316 700 |
2022-04-06 | $19.97 | $20.07 | $19.31 | $19.56 | 1 429 900 |
2022-04-05 | $21.25 | $21.35 | $20.13 | $20.23 | 1 150 700 |
2022-04-04 | $21.41 | $21.76 | $21.23 | $21.39 | 1 005 700 |
2022-04-01 | $21.92 | $22.16 | $21.11 | $21.29 | 740 712 |
2022-03-31 | $22.59 | $22.66 | $21.70 | $21.72 | 967 083 |
2022-03-30 | $23.86 | $23.86 | $22.60 | $22.66 | 693 875 |
2022-03-29 | $23.93 | $24.19 | $23.54 | $23.95 | 698 800 |
2022-03-28 | $23.69 | $23.77 | $23.05 | $23.57 | 756 800 |
2022-03-25 | $23.75 | $24.05 | $23.40 | $23.93 | 534 100 |
2022-03-24 | $23.13 | $23.78 | $22.90 | $23.76 | 525 800 |
2022-03-23 | $23.01 | $23.60 | $22.89 | $22.92 | 618 400 |
2022-03-22 | $23.38 | $23.75 | $23.21 | $23.31 | 429 011 |
2022-03-21 | $23.43 | $23.77 | $22.97 | $23.32 | 493 717 |
2022-03-18 | $22.74 | $23.62 | $22.52 | $23.54 | 1 686 279 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.