Amkor Stock Price History, AMKR Historical Prices

Add to My Stocks
$10.22 $0.29 (2.92%) AMKR stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Amkor stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Amkor price to earnings ratio data. The Amkor stock price history chart shows that the stock price was at a low of $3.6 on Apr 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 10.06 10.29 10.06 10.22 926,810 9.38 0.58
2018-02-22 10.01 10.07 9.82 9.93 946,054 9.11 0.57
2018-02-21 10.24 10.24 9.98 9.99 1,025,418 9.17 0.57
2018-02-20 10.13 10.35 10.09 10.19 1,381,416 9.35 0.58
2018-02-16 10.09 10.37 10.08 10.13 976,811 9.29 0.6
2018-02-15 10.4 10.48 10.06 10.11 1,176,165 9.28 0.6
2018-02-14 9.96 10.35 9.83 10.31 1,829,679 9.46 0.61
2018-02-13 9.5 10.13 9.08 10.03 2,916,701 9.2 0.59
2018-02-12 9.33 9.58 9.21 9.5 2,462,666 8.72 0.56
2018-02-09 9.02 9.33 8.93 9.27 1,859,405 8.51 0.55
2018-02-08 9.39 9.49 8.82 8.82 1,450,544 8.09 0.52
2018-02-07 9.37 9.59 9.31 9.35 993,340 8.58 0.55
2018-02-06 8.88 9.53 8.8 9.45 1,155,764 8.67 0.56
2018-02-05 9.61 9.77 9.1 9.12 1,021,944 8.37 0.54
2018-02-02 9.96 9.96 9.66 9.72 1,067,914 8.92 0.57
2018-02-01 10 10.15 9.95 10.04 1,231,046 9.21 0.59
2018-01-31 10.19 10.29 10.02 10.06 962,626 9.23 0.59
2018-01-30 10.19 10.29 10.07 10.1 573,040 9.27 0.59
2018-01-29 10.29 10.38 10.13 10.34 738,867 9.49 0.61
2018-01-26 10.14 10.36 10.07 10.35 493,789 9.5 0.61
2018-01-25 10.51 10.55 10 10.04 1,105,554 9.21 0.59
2018-01-24 10.8 10.86 10.31 10.39 862,056 9.53 0.61
2018-01-23 10.74 10.91 10.73 10.83 584,038 9.94 0.64
2018-01-22 10.84 10.86 10.59 10.73 984,420 9.84 0.63
2018-01-19 10.85 10.95 10.76 10.91 625,140 10.01 0.64
2018-01-18 10.87 10.98 10.76 10.84 532,077 9.95 0.64
2018-01-17 10.68 10.91 10.53 10.86 721,625 9.96 0.64
2018-01-16 10.54 10.65 10.41 10.53 705,281 9.66 0.62
2018-01-12 10.53 10.62 10.45 10.47 540,537 9.61 0.62
2018-01-11 10.43 10.55 10.36 10.51 701,136 9.64 0.62
2018-01-10 10.38 10.49 10.3 10.4 827,192 9.54 0.61
2018-01-09 10.68 10.72 10.4 10.48 1,021,114 9.62 0.62
2018-01-08 10.78 10.87 10.61 10.69 672,278 9.81 0.63
2018-01-05 10.97 11 10.78 10.8 999,835 9.91 0.64
2018-01-04 10.4 11.02 10.39 10.95 1,954,200 10.05 0.64
2018-01-03 10.34 10.41 10.21 10.29 664,767 9.44 0.61
2018-01-02 10.15 10.37 9.98 10.32 1,005,910 9.47 0.61
2017-12-29 10.25 10.25 10.04 10.05 453,740 9.22 0.59
2017-12-28 10.15 10.25 10.07 10.19 441,314 9.35 0.6
2017-12-27 10.09 10.31 10.08 10.13 634,972 9.29 0.6
2017-12-26 10.18 10.21 10.07 10.11 675,227 9.28 0.6
2017-12-22 10.33 10.47 10.21 10.32 418,271 9.47 0.61
2017-12-21 10.57 10.58 10.32 10.33 568,842 9.48 0.61
2017-12-20 10.55 10.68 10.31 10.55 672,710 9.68 0.62
2017-12-19 10.45 10.6 10.42 10.45 652,504 9.59 0.62
2017-12-18 10.62 10.69 10.41 10.46 956,094 9.6 0.62
2017-12-15 10.22 10.64 10.22 10.54 1,508,018 9.67 0.62
2017-12-14 10.19 10.43 10.11 10.19 863,727 9.35 0.6
2017-12-13 10.22 10.38 10.08 10.17 872,350 9.33 0.6
2017-12-12 10.29 10.32 10.1 10.22 836,870 9.38 0.6
2017-12-11 10.06 10.29 10.05 10.28 736,101 9.43 0.61
2017-12-08 10.38 10.42 10.02 10.05 732,282 9.22 0.59
2017-12-07 10.19 10.4 10.14 10.26 760,699 9.41 0.6
2017-12-06 10.16 10.27 10.03 10.1 626,727 9.27 0.59
2017-12-05 10.1 10.4 9.92 10.25 942,385 9.4 0.6
2017-12-04 10.56 10.61 10.12 10.13 922,981 9.29 0.6
2017-12-01 10.58 10.64 10.02 10.45 1,193,445 9.59 0.62
2017-11-30 10.82 10.94 10.53 10.57 1,110,208 9.7 0.62
2017-11-29 11.42 11.57 10.67 10.71 1,143,041 9.83 0.63
2017-11-28 11.45 11.5 11.35 11.42 734,805 10.48 0.67
2017-11-27 11.44 11.55 11.33 11.39 879,493 10.45 0.67
2017-11-24 11.25 11.51 11.22 11.5 468,245 10.55 0.68
2017-11-23 0 0 0 11.21 0 - -
2017-11-22 11.31 11.34 11.19 11.21 402,552 10.28 0.66
2017-11-21 11.15 11.33 11.07 11.28 644,271 10.35 0.66
2017-11-20 10.95 11.11 10.95 11.05 588,168 10.14 0.65
2017-11-17 10.89 10.97 10.7 10.89 803,234 9.99 0.64
2017-11-16 10.77 11 10.72 10.86 832,373 9.96 0.64
2017-11-15 10.79 10.8 10.52 10.7 544,094 9.82 0.63
2017-11-14 10.97 11 10.71 10.9 671,363 10 0.64
2017-11-13 10.93 11.03 10.85 11 574,246 10.09 0.65
2017-11-10 11.03 11.19 10.97 10.99 570,858 10.08 0.65
2017-11-09 11.36 11.38 10.91 11.05 1,115,550 10.14 0.65
2017-11-08 11.29 11.53 11.16 11.48 620,060 10.53 0.68
2017-11-07 11.16 11.56 11.09 11.36 962,642 10.42 0.67
2017-11-06 11.22 11.44 11.17 11.41 988,205 10.47 0.67
2017-11-03 11.18 11.35 10.9 11.16 1,174,701 10.24 0.66
2017-11-02 10.76 11.15 10.55 11.13 1,177,193 10.21 0.66
2017-11-01 11.62 11.88 10.72 10.8 1,677,774 9.91 0.64
2017-10-31 11.09 11.8 11.03 11.57 1,977,890 10.62 0.68
2017-10-30 10.94 11.13 10.79 11.09 1,324,042 9.99 0.66
2017-10-27 10.93 10.97 10.72 10.95 712,275 9.87 0.65
2017-10-26 10.87 10.98 10.7 10.89 555,323 9.81 0.65
2017-10-25 10.53 10.82 10.47 10.81 886,972 9.74 0.64
2017-10-24 10.6 10.72 10.58 10.63 946,980 9.58 0.63
2017-10-23 10.76 10.76 10.49 10.53 1,966,218 9.49 0.63
2017-10-20 10.65 10.82 10.59 10.69 1,461,008 9.63 0.64
2017-10-19 10.59 10.6 10.32 10.59 1,330,232 9.54 0.63
2017-10-18 10.68 10.74 10.53 10.69 594,675 9.63 0.64
Get more Data

Amkor Stock History Chart

View AMKR PE ratio, PS ratio stocks charts and compare with peers.
AMKR Chart
Note: Compare Amkor stock price history with the index and industry peers.

Amkor Stock Price History: Past 5 years

Max Stock Price12.33Apr 27,2017
Min Stock Price3.6Apr 18,2013
Avg Stock Price7.58

Amkor Historical PE ratio: Past 5 years

Max PE Ratio103.75Oct 06,2016
Min PE Ratio7.55Aug 17,2017
Avg PE Ratio21.79

Amkor Historical PS ratio: Past 5 years

Max PS Ratio0.89Jun 17,2014
Min PS Ratio0.2Apr 17,2013
Avg PS Ratio0.52

AMKR Industry Peers

Company Price Change (%)
Cirrus Logic (CRUS)43.30.61 (1.43%)
Cabot Microelectronics (CCMP)102.681.38 (1.36%)
Taiwan Semiconductor (TSM)43.91.51 (3.56%)
Intel (INTC)47.731.93 (4.21%)
Micron (MU)46.532.28 (5.15%)
Texas Instruments (TXN)107.043.11 (2.99%)
Qualcomm (QCOM)63.321.14 (1.83%)

Amkor share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Amkor stock analysis. The price movement is easily depicted in the Amkor stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. AMKR stock saw a high of $10.29, and a low of $10.06 on last trading day. Looking at Amkor stock history data, the P/S ratio was at a low of 0.2 on Apr 17, 2013.