$20.09 +0.08 (%) Albany Molecular Research Inc - NASDAQ

Sep. 3, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
9/2/201519.7420.1519.4420.01178,029
9/1/201519.6120.2519.3819.60340,600
8/31/201520.4320.7319.9119.94190,339
8/28/201519.8120.6319.7420.60240,522
8/27/201520.0920.1719.5119.96306,424
8/26/201519.5020.0519.0820.02731,531
8/25/201519.4819.6519.0019.23372,611
8/24/201519.7219.7218.6818.96686,659
8/21/201519.6920.1319.6119.73340,276
8/20/201520.4120.5919.6919.96457,264
8/19/201520.5620.6420.1620.50309,026
8/18/201520.9120.9220.5320.76202,592
8/17/201520.4721.0020.4020.91201,669
8/14/201520.7321.1920.1620.55309,067
8/13/201521.1821.4920.6920.70505,034
8/12/201521.2021.4320.6421.23230,813
8/11/201521.3521.6520.9921.29227,181
8/10/201521.1121.5920.9321.42400,706
8/7/201521.3321.4220.7621.00337,480
8/6/201522.3122.3221.4421.48297,175
8/5/201521.9222.3321.9222.20378,017
8/4/201520.7422.4820.2022.01493,257
8/3/201521.1021.5021.0521.31336,459
7/31/201521.1121.5120.9621.14418,101
7/30/201520.8821.2020.4621.08246,845
7/29/201520.8921.0120.6920.94446,272
7/28/201520.9821.4520.7121.00473,916
7/27/201521.2621.2620.7821.00217,249
7/24/201521.5521.7721.3321.45624,411
7/23/201522.0622.2021.5321.70277,714
7/22/201521.0922.0721.0021.97583,992
7/21/201521.2421.4120.9221.27415,762
7/20/201521.0321.5120.8721.291,010,252
7/17/201520.8921.1120.7620.81324,640
7/16/201520.5521.6220.4020.841,879,338
7/15/201520.0620.6419.9620.441,388,342
7/14/201519.7220.1119.7220.00222,976
7/13/201519.6619.7219.3619.65273,769
7/10/201519.6319.6519.1919.53212,891
7/9/201519.5319.7519.0719.29469,636
7/8/201519.4419.7419.2119.43593,969
7/7/201519.8619.8619.0619.54510,155
7/6/201519.8520.1519.3819.80359,165
7/2/201519.8320.0919.7719.92295,797
7/1/201520.3920.4319.5119.75324,959
6/30/201519.9020.2519.8320.22194,983
6/29/201520.2320.4219.8119.82190,901
6/26/201520.4120.5820.1520.39822,716
6/25/201520.5620.6220.0420.30201,585
6/24/201520.8321.1220.2320.41296,134
6/23/201520.3520.8720.3220.80276,178
6/22/201520.1420.2919.9920.26263,467
6/19/201520.2020.3219.8219.99275,757
6/18/201519.8120.4819.7120.13576,036
6/17/201519.8219.9319.6419.70298,151
6/16/201519.4719.7519.3719.70192,820
6/15/201519.6919.6919.2719.45247,479
6/12/201519.7319.9519.5819.84923,683
6/11/201519.9619.9719.4519.69241,250
6/10/201519.7720.0219.3819.94396,034
6/9/201520.1820.1919.2919.65558,815
6/8/201519.9920.3819.7920.13416,179
6/5/201519.6920.2419.5020.07227,788
6/4/201519.9220.1619.5419.76268,107
6/3/201520.1320.3419.6120.07973,384
6/2/201519.3920.0319.3619.97422,688
6/1/201520.2520.3519.2519.63631,506
5/29/201519.6320.2219.4220.15904,688
5/28/201519.8919.9719.4819.71261,010
5/27/201519.7219.9219.5119.90245,198
5/26/201519.7219.8419.5419.74258,811
5/22/201519.6620.0319.6619.77237,821
5/21/201519.7820.3519.5919.74585,760
5/20/201519.5719.9219.4219.79272,290
5/19/201519.6119.6519.4119.57173,028
5/18/201519.2619.8819.2319.67263,375
5/15/201519.4219.6219.2119.34280,303
5/14/201519.0719.5418.8319.43220,435
5/13/201519.1819.3218.8719.00229,736
5/12/201518.7919.2018.7919.14462,458
5/11/201519.1919.4418.9218.96473,059
5/8/201519.4819.6219.0219.20614,765
5/7/201518.4319.6718.4319.50721,136
5/6/201518.9419.0418.2718.51936,603
5/5/201519.6019.6018.7118.971,391,714
5/4/201517.9218.7417.9218.63608,035
5/1/201518.2018.2517.5417.98485,709
4/30/201518.0918.2517.5218.06570,240
4/29/201518.6019.0418.1918.22484,034
4/28/201518.9419.3218.4418.77504,269
4/27/201519.1919.3318.6218.99549,139
4/24/201519.1019.3718.9419.08314,510
4/23/201518.3619.0818.3519.04397,209
4/22/201518.6218.8918.3818.48391,898
4/21/201518.9919.1918.3918.67286,493
4/20/201518.8519.0418.6018.76219,427
4/17/201518.9518.9518.4618.79502,166
4/16/201518.6519.5518.5419.10543,507
4/15/201518.4918.8618.4018.77363,718
4/14/201518.6518.8118.2718.47338,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!