U.S. Markets closed

Albany Molecular Research, Inc. (AMRI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
21.71+0.03 (+0.14%)
At close: 4:00PM EDT
People also watch
ARQLARRYALKSENZNANIK
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201721.6821.7321.6121.7121.711,085,400
Jun 22, 201721.6521.7221.6421.6821.681,095,400
Jun 21, 201721.6221.6721.5921.6721.67763,900
Jun 20, 201721.6221.6821.5821.5821.58878,000
Jun 19, 201721.6421.6921.5721.6521.651,148,000
Jun 16, 201721.5521.7221.5421.6421.641,181,600
Jun 15, 201721.5421.6121.5321.5721.571,580,500
Jun 14, 201721.6121.6521.5321.5521.551,962,300
Jun 13, 201721.7121.7421.5621.6021.602,214,900
Jun 12, 201721.6621.7121.5421.7121.711,420,200
Jun 09, 201721.6521.7421.6321.7121.712,171,600
Jun 08, 201721.6521.7221.6021.7021.703,547,600
Jun 07, 201721.5021.7421.5021.7021.703,417,600
Jun 06, 201721.5121.5321.4721.5321.5320,251,900
Jun 05, 201720.1522.1719.6819.7719.771,583,900
Jun 02, 201720.2720.3619.5320.1720.17550,800
Jun 01, 201719.5520.6019.4420.1120.11878,400
May 31, 201719.9420.5618.9719.4619.461,459,000
May 30, 201718.9820.1118.5219.8519.851,842,000
May 26, 201718.3618.9817.9418.8118.81763,700
May 25, 201717.8818.8517.7818.4018.401,046,500
May 24, 201717.6617.9917.4417.8217.82576,600
May 23, 201717.7617.8917.3217.6817.68420,500
May 22, 201717.3017.6917.2217.6317.63597,700
May 19, 201717.3517.7417.1617.3117.31469,100
May 18, 201717.8217.8417.1517.3317.33628,800
May 17, 201717.5717.8817.3917.7817.78789,200
May 16, 201717.6917.8217.4717.7217.72824,400
May 15, 201717.3517.7417.1317.6317.63972,100
May 12, 201717.1217.5817.0117.2817.28779,400
May 11, 201716.4418.1316.4217.1617.161,392,700
May 10, 201717.9018.1017.6517.8717.87769,300
May 09, 201716.0418.6015.3818.0018.002,354,300
May 08, 201715.8016.2515.5316.0216.021,285,500
May 05, 201715.6315.6415.3015.6015.60470,700
May 04, 201715.6816.0715.3415.6615.66577,700
May 03, 201716.2116.3215.4915.6015.60824,200
May 02, 201716.4416.4615.9816.2516.25709,500
May 01, 201716.0216.7215.8216.5116.511,049,900
Apr 28, 201716.7016.7615.3916.0116.011,875,600
Apr 27, 201717.0017.1716.3416.5816.581,205,000
Apr 26, 201717.5017.9816.5516.5716.571,898,900
Apr 25, 201716.1318.0316.0417.5417.542,945,400
Apr 24, 201715.9816.0715.4915.9115.91779,000
Apr 21, 201715.7316.0915.5315.8215.82765,900
Apr 20, 201715.5715.9115.2615.7815.78533,400
Apr 19, 201715.5115.9515.3315.5815.58817,500
Apr 18, 201715.3715.5514.7115.4115.411,111,500
Apr 17, 201715.4415.8615.1215.4915.49821,000
Apr 13, 201715.2015.7015.0715.4515.45909,100
Apr 12, 201714.4315.7114.0415.2015.201,179,000
Apr 11, 201714.5214.5714.3014.3314.33500,400
Apr 10, 201714.5014.5714.2614.5014.501,671,100
Apr 07, 201714.7515.0014.1414.3414.341,798,500
Apr 06, 201713.3913.5913.2213.5313.53811,600
Apr 05, 201713.5313.5913.2813.3713.37472,200
Apr 04, 201713.6913.7913.4213.4913.49266,300
Apr 03, 201714.1214.2013.6913.7013.70261,900
Mar 31, 201713.6314.1713.6014.0314.03278,600
Mar 30, 201713.7713.8213.5413.6913.69233,700
Mar 29, 201713.2913.8013.2213.7313.73263,500
Mar 28, 201713.5113.5513.1413.2513.25305,300
Mar 27, 201713.1113.5113.1113.4613.46359,600
Mar 24, 201713.1013.4113.0313.2113.21383,800
Mar 23, 201713.2513.3013.0113.0613.06186,500
Mar 22, 201713.2813.4613.0613.2513.25259,400
Mar 21, 201713.8913.9813.2313.2413.24266,900
Mar 20, 201713.7513.9113.6113.8713.87549,400
Mar 17, 201713.5013.9713.4513.7513.75778,200
Mar 16, 201713.6913.9613.3613.5413.54271,900
Mar 15, 201713.3913.7613.1713.7013.70810,100
Mar 14, 201713.7813.7913.1713.2613.26452,900
Mar 13, 201713.6014.0313.4414.0114.01751,100
Mar 10, 201713.3413.6613.2513.6513.65672,600
Mar 09, 201713.6213.7113.2613.3013.30475,600
Mar 08, 201713.7813.9613.4913.6013.60361,300
Mar 07, 201714.0014.2513.7113.7313.73884,300
Mar 06, 201714.2614.4014.0514.0614.06550,500
Mar 03, 201714.4614.6514.3414.4614.46335,600
Mar 02, 201714.6714.6714.3614.4214.42440,100
Mar 01, 201715.1215.1214.6714.7114.71348,000
Feb 28, 201714.9915.3114.6014.9714.97799,900
Feb 27, 201715.1815.2514.8815.0415.04490,200
Feb 24, 201715.1315.3115.0415.2215.22497,900
Feb 23, 201715.6715.6915.1915.2215.22589,100
Feb 22, 201716.3616.3715.3715.4615.461,317,700
Feb 21, 201716.9517.6215.6016.3916.391,446,400
Feb 17, 201718.6918.8718.5518.6118.61168,700
Feb 16, 201718.7818.8818.4418.6718.67148,300
Feb 15, 201718.8218.9918.6818.8318.83176,000
Feb 14, 201718.4518.9818.3918.9018.90227,900
Feb 13, 201718.7018.8518.4718.5718.5787,500
Feb 10, 201718.6918.7418.6018.6618.6692,300
Feb 09, 201718.4018.6918.4018.6518.65300,500
Feb 08, 201718.4018.4918.2218.4118.41124,300
Feb 07, 201718.5418.6918.3018.4418.44138,400
Feb 06, 201718.6018.6618.3218.4718.47272,500
Feb 03, 201718.5618.7818.2518.7018.70106,400
Feb 02, 201718.5118.5418.1518.3718.3796,900
Feb 01, 201718.4518.7518.3618.4318.43276,300
*Close price adjusted for dividends and splits.
Loading more data...