$16.27 -0.01 (%) Albany Molecular Research Inc - NASDAQ

Sep. 30, 2016 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMRI historical data

Date Open High Low Close Volume
9/29/201616.3916.4516.1316.28236,125
9/28/201616.0416.4115.9516.39228,138
9/27/201615.9716.1315.7616.04168,499
9/26/201616.0716.2415.8916.00202,574
9/23/201616.1716.2515.9416.20405,056
9/22/201615.9516.2515.7916.17246,657
9/21/201615.7115.9215.5215.88279,231
9/20/201615.1915.8714.9115.71699,421
9/19/201615.1315.3414.9915.06210,953
9/16/201615.0115.2714.8415.04407,710
9/15/201614.9215.0814.7415.08133,836
9/14/201614.6315.0314.5614.90165,311
9/13/201615.1915.1914.2514.56273,681
9/12/201614.6315.1514.6315.08163,303
9/9/201615.0215.0614.7514.75235,587
9/8/201615.0115.2514.9315.19135,820
9/7/201614.7315.0614.6815.04188,359
9/6/201614.6614.9014.6114.82159,146
9/2/201614.7314.8714.5314.65164,590
9/1/201614.8114.8514.5514.71298,447
8/31/201614.6314.8314.4314.82219,343
8/30/201614.6714.8714.4714.72138,282
8/29/201614.6614.7214.3214.72170,889
8/26/201614.3014.6714.2914.60280,871
8/25/201614.1314.5014.1314.28325,200
8/24/201614.7415.1514.1214.19256,792
8/23/201614.8315.0014.7014.77125,064
8/22/201614.6114.8414.4614.74196,743
8/19/201614.6814.9114.5114.72195,292
8/18/201615.0915.1314.7114.81165,310
8/17/201614.9915.2114.9415.05964,189
8/16/201615.0315.2314.8315.01247,588
8/15/201614.9715.2214.9715.08143,053
8/12/201614.8715.1314.8314.90149,090
8/11/201615.1115.1114.8314.98255,382
8/10/201615.4915.5314.9615.03190,914
8/9/201615.4315.8115.2615.53273,919
8/8/201615.3715.4615.1315.40404,105
8/5/201615.4915.6115.2915.31327,005
8/4/201614.9516.4614.8015.30764,096
8/3/201614.1014.4913.8514.32217,280
8/2/201614.6914.8113.8714.15204,374
8/1/201614.4314.8114.3814.72369,341
7/29/201614.2814.6214.1214.44749,079
7/28/201614.4314.5014.1714.32307,897
7/27/201613.7914.5713.7914.48338,931
7/26/201613.7913.8513.5813.72362,361
7/25/201614.2414.2413.5213.80387,491
7/22/201614.4514.7014.2414.3393,299
7/21/201614.6914.9514.1714.47156,284
7/20/201614.4014.8114.2314.62122,188
7/19/201614.2514.4614.0914.36351,610
7/18/201614.2614.3714.1014.27203,513
7/15/201614.4214.4314.1514.22215,584
7/14/201614.4214.6014.2014.33133,878
7/13/201614.8514.8514.3014.33131,976
7/12/201614.4514.9414.1714.72308,451
7/11/201614.2014.4614.0614.38279,346
7/8/201613.6214.1513.2214.10167,201
7/7/201613.6413.6913.4313.57161,489
7/6/201613.2813.6013.1613.56127,679
7/5/201613.4813.5313.2613.37108,936
7/1/201613.4913.7313.2113.51238,506
6/30/201613.2113.4513.1113.44177,500
6/29/201613.0713.4413.0013.23217,255
6/28/201612.6313.0812.6312.93224,819
6/27/201613.3013.6112.5112.53310,859
6/24/201613.3813.7913.3813.51685,540
6/23/201614.0014.5113.8113.99231,496
6/22/201614.0914.3513.8913.90228,240
6/21/201614.1214.1413.9414.10413,882
6/20/201613.7514.5313.7514.06213,017
6/17/201614.0714.2013.5913.62278,665
6/16/201614.1814.1813.8614.03250,402
6/15/201614.4114.5814.2114.23138,753
6/14/201614.2114.4814.1014.40287,149
6/13/201614.5414.6114.1514.31250,744
6/10/201614.7114.9614.3314.59206,749
6/9/201615.0115.1514.7114.87324,948
6/8/201614.7315.1214.4415.06189,426
6/7/201614.8614.9114.6714.73115,111
6/6/201614.7115.0914.4514.95159,866
6/3/201614.8814.8914.6114.70162,509
6/2/201614.8215.1414.7314.96259,291
6/1/201614.5314.9014.4014.82182,443
5/31/201614.4914.6214.3814.52192,670
5/27/201614.1614.4113.9814.40136,534
5/26/201614.2814.3113.8814.09164,688
5/25/201614.2014.3514.0814.32188,499
5/24/201613.9314.2413.9014.16105,004
5/23/201613.7714.1713.7413.78167,153
5/20/201613.6413.9113.6413.72132,599
5/19/201613.8113.9013.5013.57144,593
5/18/201613.5413.9013.4313.88247,714
5/17/201612.9813.6112.9613.541,211,299
5/16/201612.6913.1912.6812.78715,725
5/13/201612.7812.9612.5112.58282,264
5/12/201613.1213.2212.4512.791,197,360
5/11/201613.1313.6712.9013.02501,805
5/10/201613.4813.8112.7713.291,344,373
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center