Amkor Stock Price History, AMKR Historical Prices

Add to My Stocks
$8.93 $0.13 (1.43%) AMKR stock closing price Jun 22, 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 $4.01 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 9.11 9.13 8.92 8.93 1,346,624 7.63 0.5
2018-06-20 9.09 9.15 9 9.15 779,445 7.82 0.51
2018-06-19 9 9.07 8.92 9.04 855,345 7.73 0.5
2018-06-18 9.09 9.2 8.93 9.07 700,245 7.75 0.5
2018-06-15 8.9 9.18 8.8 9.17 1,321,668 7.84 0.51
2018-06-14 8.98 9.02 8.9 8.95 632,413 7.65 0.5
2018-06-13 9 9.1 8.92 8.96 800,322 7.66 0.5
2018-06-12 9.04 9.08 8.89 9 796,626 7.69 0.5
2018-06-11 9.1 9.2 8.99 9 1,070,767 7.69 0.5
2018-06-08 9.2 9.23 9.03 9.09 891,658 7.77 0.51
2018-06-07 9.38 9.38 9.21 9.28 909,716 7.93 0.52
2018-06-06 9.43 9.43 9.27 9.41 813,384 8.04 0.52
2018-06-05 9.36 9.47 9.25 9.38 699,530 8.02 0.52
2018-06-04 9.35 9.4 9.24 9.34 812,800 7.98 0.52
2018-06-01 9.21 9.34 9.15 9.32 575,141 7.97 0.52
2018-05-31 9.24 9.3 9.02 9.1 1,027,941 7.78 0.51
2018-05-30 9.28 9.43 9.19 9.23 2,264,105 7.89 0.51
2018-05-29 9.08 9.34 9.03 9.18 1,033,252 7.85 0.51
2018-05-25 8.91 9.24 8.71 9.18 1,146,469 7.85 0.51
2018-05-24 8.76 8.82 8.67 8.76 425,352 7.49 0.49
2018-05-23 8.66 8.82 8.66 8.79 606,921 7.51 0.49
2018-05-22 8.85 9.04 8.77 8.77 782,491 7.5 0.49
2018-05-21 8.82 8.93 8.7 8.79 602,427 7.51 0.49
2018-05-18 8.81 8.81 8.61 8.7 744,942 7.44 0.48
2018-05-17 8.79 8.9 8.75 8.86 748,399 7.57 0.49
2018-05-16 8.66 8.84 8.66 8.81 588,805 7.53 0.49
2018-05-15 8.69 8.71 8.5 8.62 1,032,136 7.37 0.48
2018-05-14 8.72 8.85 8.7 8.75 669,749 7.48 0.49
2018-05-11 8.66 8.78 8.59 8.63 731,662 7.38 0.48
2018-05-10 8.6 8.7 8.58 8.68 755,006 7.42 0.48
2018-05-09 8.5 8.62 8.45 8.57 692,503 7.33 0.48
2018-05-08 8.39 8.5 8.32 8.5 1,127,710 7.27 0.47
2018-05-07 8.61 8.72 8.38 8.39 1,300,118 7.17 0.47
2018-05-04 8.43 8.63 8.42 8.59 1,158,420 7.34 0.48
2018-05-03 8.46 8.59 8.36 8.42 1,549,598 7.2 0.47
2018-05-02 8.52 8.64 8.48 8.51 1,027,316 7.27 0.47
2018-05-01 8.25 8.53 8.19 8.51 1,777,985 7.27 0.47
2018-04-30 8.42 8.45 8.28 8.28 2,096,711 7.08 0.46
2018-04-27 8.45 8.96 8.26 8.45 3,965,524 7.22 0.47
2018-04-26 8.91 9.18 8.86 9.12 1,016,075 8.37 0.52
2018-04-25 9.07 9.15 8.69 8.82 2,120,073 8.09 0.5
2018-04-24 9.63 9.81 9.13 9.14 1,513,138 8.39 0.52
2018-04-23 9.76 9.98 9.5 9.55 740,086 8.76 0.55
2018-04-20 9.71 9.94 9.68 9.73 594,842 8.93 0.56
2018-04-19 10.01 10.14 9.69 9.75 792,527 8.95 0.56
2018-04-18 10.41 10.43 10.1 10.19 413,802 9.35 0.58
2018-04-17 10.35 10.48 10.26 10.38 498,277 9.52 0.59
2018-04-16 10.23 10.3 10.04 10.24 781,111 9.39 0.58
2018-04-13 10.25 10.29 10.07 10.12 552,992 9.28 0.58
2018-04-12 10 10.32 9.96 10.21 1,474,154 9.37 0.58
2018-04-11 9.85 10.06 9.83 9.91 842,866 9.09 0.57
2018-04-10 9.73 10.04 9.65 9.94 728,565 9.12 0.57
2018-04-09 9.65 9.89 9.48 9.49 714,574 8.71 0.54
2018-04-06 9.68 9.88 9.44 9.52 691,670 8.73 0.54
2018-04-05 10.01 10.01 9.75 9.82 486,911 9.01 0.56
2018-04-04 9.48 9.92 9.33 9.91 562,252 9.09 0.57
2018-04-03 9.76 9.81 9.58 9.76 724,207 8.95 0.56
2018-04-02 10.05 10.18 9.54 9.64 929,522 8.84 0.55
2018-03-30 0 0 0 10.13 0 - -
2018-03-29 10.01 10.21 9.83 10.13 1,171,834 9.29 0.58
2018-03-28 10.12 10.17 9.83 9.91 900,992 9.09 0.57
2018-03-27 10.77 10.77 10.05 10.13 736,798 9.29 0.58
2018-03-26 10.53 10.76 10.33 10.76 771,412 9.87 0.61
2018-03-23 10.86 11 10.28 10.28 729,012 9.43 0.59
2018-03-22 11.08 11.19 10.86 10.89 1,023,590 9.99 0.62
2018-03-21 11.1 11.4 11.01 11.26 464,253 10.33 0.64
2018-03-20 11.09 11.2 11.06 11.14 655,337 10.22 0.64
2018-03-19 11.29 11.36 10.94 11.08 786,251 10.17 0.63
2018-03-16 11.25 11.42 11.16 11.29 1,432,056 10.36 0.64
2018-03-15 11.19 11.35 11.11 11.25 1,098,492 10.32 0.64
2018-03-14 11.24 11.27 11.05 11.13 1,214,179 10.21 0.64
2018-03-13 11.58 11.68 11.15 11.15 916,932 10.23 0.64
2018-03-12 11.48 11.58 11.35 11.51 914,938 10.56 0.66
2018-03-09 11.11 11.47 11.07 11.41 1,075,285 10.47 0.65
2018-03-08 10.97 11.08 10.86 10.99 614,333 10.08 0.63
2018-03-07 10.73 11 10.58 10.95 802,796 10.05 0.63
2018-03-06 10.51 10.85 10.31 10.83 1,173,183 9.94 0.62
2018-03-05 10.35 10.52 10.31 10.43 797,049 9.57 0.6
2018-03-02 10.15 10.47 10.08 10.42 853,866 9.56 0.6
2018-03-01 10.04 10.48 9.97 10.28 1,038,213 9.43 0.59
2018-02-28 10.28 10.33 10.05 10.05 707,737 9.22 0.57
2018-02-27 10.33 10.48 10.19 10.2 728,849 9.36 0.58
2018-02-26 10.3 10.44 10.21 10.42 728,899 9.56 0.6
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
2018-02-19 0 0 0 10.13 0 - -
2018-02-16 10.09 10.37 10.08 10.13 976,811 9.29 0.58
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 Price4.01Aug 30,2013
Avg Stock Price7.94

Amkor Historical PE ratio: Past 5 years

Max PE Ratio103.75Oct 06,2016
Min PE Ratio7.08Apr 30,2018
Avg PE Ratio21.56

Amkor Historical PS ratio: Past 5 years

Max PS Ratio0.89Jun 17,2014
Min PS Ratio0.22Jun 24,2013
Avg PS Ratio0.54

AMKR Industry Peers

Company Price Change (%)
Cirrus Logic (CRUS)37.60.02 (0.05%)
Soitec (SLOIF)73.20 (0%)
Taiwan Semiconductor (TSM)38.120.5 (1.33%)
Intel (INTC)52.50.31 (0.59%)
Micron (MU)57.12.34 (3.94%)
Texas Instruments (TXN)112.380.27 (0.24%)
Qualcomm (QCOM)58.50.25 (0.43%)

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 $9.13, and a low of $8.92 on last trading day. Looking at Amkor stock history data, the P/S ratio was at a low of 0.22 on Jun 24, 2013.