|
Closing price on 2/22/2019
|
|
| Open |
2.80 |
| High |
2.83 |
| Low |
2.56 |
| Volume |
13,631,480 |
| Split-adjusted Price |
2.60 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.15 / -5.45%
|
2.80
|
2.83
|
2.56
|
2.60
|
2.60
|
2.60
|
13,631,480
|
|
|
2/21/2019
|
-0.17 / -5.82%
|
2.87
|
2.90
|
2.72
|
2.75
|
2.74
|
2.75
|
7,020,490
|
|
|
2/20/2019
|
-0.12 / -3.95%
|
3.00
|
3.00
|
2.83
|
2.92
|
2.86
|
2.92
|
6,096,330
|
|
|
2/19/2019
|
-0.22 / -6.75%
|
3.12
|
3.23
|
3.04
|
3.04
|
3.08
|
3.04
|
6,686,600
|
|
|
2/18/2019
|
+0.20 / +6.54%
|
3.10
|
3.27
|
2.89
|
3.26
|
3.04
|
3.26
|
10,623,450
|
|
|
2/15/2019
|
+0.20 / +6.99%
|
2.98
|
3.06
|
2.86
|
3.06
|
3.02
|
3.06
|
4,518,380
|
|
|
2/14/2019
|
+0.18 / +6.72%
|
2.67
|
2.86
|
2.67
|
2.86
|
2.84
|
2.86
|
4,770,540
|
|
|
2/13/2019
|
-0.13 / -4.63%
|
2.83
|
2.83
|
2.66
|
2.68
|
2.74
|
2.68
|
1,767,660
|
|
|
2/12/2019
|
+0.01 / +0.36%
|
2.73
|
2.84
|
2.69
|
2.81
|
2.74
|
2.81
|
1,676,010
|
|
|
2/11/2019
|
+0.10 / +3.70%
|
2.66
|
2.80
|
2.60
|
2.80
|
2.68
|
2.80
|
1,211,410
|
|
|
2/1/2019
|
+0.06 / +2.27%
|
2.64
|
2.70
|
2.59
|
2.70
|
2.66
|
2.70
|
3,675,760
|
|
|
1/31/2019
|
+0.08 / +3.13%
|
2.52
|
2.64
|
2.40
|
2.64
|
2.49
|
2.64
|
1,422,180
|
|
|
1/30/2019
|
-0.19 / -6.91%
|
2.76
|
2.84
|
2.56
|
2.56
|
2.58
|
2.56
|
5,699,580
|
|
|
1/29/2019
|
-0.19 / -6.46%
|
2.94
|
2.94
|
2.75
|
2.75
|
2.78
|
2.75
|
1,735,480
|
|
|
1/28/2019
|
-0.06 / -2.00%
|
3.00
|
3.01
|
2.85
|
2.94
|
2.90
|
2.94
|
1,727,030
|
|
|
1/25/2019
|
0.00 / 0.00%
|
2.90
|
3.01
|
2.90
|
3.00
|
2.95
|
3.00
|
1,416,490
|
|
|
1/24/2019
|
-0.05 / -1.64%
|
3.06
|
3.07
|
2.96
|
3.00
|
3.00
|
3.00
|
1,202,030
|
|
|
1/23/2019
|
+0.01 / +0.33%
|
3.06
|
3.07
|
2.97
|
3.05
|
3.04
|
3.05
|
1,032,660
|
|
|
1/22/2019
|
+0.03 / +1.00%
|
3.01
|
3.04
|
2.91
|
3.04
|
3.00
|
3.04
|
1,374,100
|
|
|
1/21/2019
|
-0.05 / -1.63%
|
3.01
|
3.10
|
2.88
|
3.01
|
3.00
|
3.01
|
1,882,870
|
|
|
1/18/2019
|
-0.01 / -0.33%
|
3.20
|
3.23
|
3.06
|
3.06
|
3.14
|
3.06
|
1,044,350
|
|
|
1/17/2019
|
+0.20 / +6.97%
|
2.88
|
3.07
|
2.88
|
3.07
|
3.00
|
3.07
|
1,461,060
|
|
|
1/16/2019
|
+0.03 / +1.06%
|
2.86
|
2.87
|
2.83
|
2.87
|
2.85
|
2.87
|
239,960
|
|
|
1/15/2019
|
+0.01 / +0.35%
|
2.84
|
2.87
|
2.83
|
2.84
|
2.85
|
2.84
|
252,890
|
|
|
1/14/2019
|
+0.06 / +2.17%
|
2.82
|
2.84
|
2.77
|
2.83
|
2.81
|
2.83
|
270,230
|
|
|
1/11/2019
|
-0.07 / -2.46%
|
2.83
|
2.89
|
2.77
|
2.77
|
2.81
|
2.77
|
905,440
|
|
|
1/10/2019
|
-0.02 / -0.70%
|
2.84
|
2.92
|
2.84
|
2.84
|
2.87
|
2.84
|
827,530
|
|
|
1/9/2019
|
-0.04 / -1.38%
|
2.90
|
2.95
|
2.83
|
2.86
|
2.87
|
2.86
|
1,207,960
|
|
|
1/8/2019
|
-0.09 / -3.01%
|
2.96
|
2.98
|
2.90
|
2.90
|
2.93
|
2.90
|
822,910
|
|
|
1/7/2019
|
0.00 / 0.00%
|
2.96
|
3.05
|
2.96
|
2.99
|
3.01
|
2.99
|
1,339,670
|
|
|
|