|
|
Closing price on 5/27/2022
|
|
| Open |
3.42 |
| High |
3.72 |
| Low |
3.42 |
| Volume |
2,249,300 |
| Split-adjusted Price |
3.68 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.12 / +3.37%
|
3.42
|
3.72
|
3.42
|
3.68
|
3.62
|
3.68
|
2,249,300
|
|
|
5/26/2022
|
-0.26 / -6.81%
|
3.65
|
3.68
|
3.56
|
3.56
|
3.57
|
3.56
|
5,727,800
|
|
|
5/25/2022
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.69
|
3.82
|
3.81
|
3.82
|
2,223,700
|
|
|
5/24/2022
|
-0.08 / -2.05%
|
3.90
|
3.95
|
3.70
|
3.82
|
3.83
|
3.82
|
1,228,900
|
|
|
5/23/2022
|
-0.03 / -0.76%
|
3.99
|
4.00
|
3.85
|
3.90
|
3.93
|
3.90
|
1,076,600
|
|
|
5/20/2022
|
-0.02 / -0.51%
|
4.00
|
4.02
|
3.89
|
3.93
|
3.96
|
3.93
|
1,277,500
|
|
|
5/19/2022
|
-0.04 / -1.00%
|
3.81
|
4.00
|
3.81
|
3.95
|
3.91
|
3.95
|
1,154,700
|
|
|
5/18/2022
|
-0.06 / -1.48%
|
4.15
|
4.16
|
3.99
|
3.99
|
4.05
|
3.99
|
1,672,400
|
|
|
5/17/2022
|
+0.24 / +6.30%
|
3.82
|
4.06
|
3.80
|
4.05
|
3.96
|
4.05
|
1,257,100
|
|
|
5/16/2022
|
+0.07 / +1.87%
|
3.99
|
4.00
|
3.74
|
3.81
|
3.93
|
3.81
|
1,398,200
|
|
|
5/13/2022
|
-0.28 / -6.97%
|
4.00
|
4.20
|
3.74
|
3.74
|
3.83
|
3.74
|
2,768,300
|
|
|
5/12/2022
|
-0.30 / -6.94%
|
4.11
|
4.28
|
4.02
|
4.02
|
4.09
|
4.02
|
2,044,700
|
|
|
5/11/2022
|
+0.17 / +4.10%
|
4.37
|
4.38
|
4.20
|
4.32
|
4.32
|
4.32
|
1,671,800
|
|
|
5/10/2022
|
+0.18 / +4.53%
|
3.73
|
4.15
|
3.70
|
4.15
|
3.89
|
4.15
|
2,593,700
|
|
|
5/9/2022
|
-0.29 / -6.81%
|
4.02
|
4.14
|
3.97
|
3.97
|
3.99
|
3.97
|
2,412,500
|
|
|
5/6/2022
|
-0.14 / -3.18%
|
4.20
|
4.45
|
4.20
|
4.26
|
4.34
|
4.26
|
1,269,800
|
|
|
5/5/2022
|
-0.20 / -4.35%
|
4.28
|
4.70
|
4.28
|
4.40
|
4.45
|
4.40
|
4,298,600
|
|
|
5/4/2022
|
-0.34 / -6.88%
|
4.60
|
4.79
|
4.60
|
4.60
|
4.60
|
4.60
|
3,624,400
|
|
|
4/29/2022
|
+0.32 / +6.93%
|
4.65
|
4.94
|
4.55
|
4.94
|
4.86
|
4.94
|
4,000,000
|
|
|
4/28/2022
|
+0.18 / +4.05%
|
4.44
|
4.75
|
4.44
|
4.62
|
4.65
|
4.62
|
3,648,200
|
|
|
4/27/2022
|
+0.27 / +6.47%
|
4.20
|
4.46
|
3.98
|
4.44
|
4.34
|
4.44
|
3,884,200
|
|
|
4/26/2022
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.71
|
4.17
|
4.01
|
4.17
|
2,819,900
|
|
|
4/25/2022
|
+0.09 / +2.36%
|
3.98
|
4.05
|
3.70
|
3.90
|
3.96
|
3.90
|
2,485,400
|
|
|
4/22/2022
|
+0.24 / +6.72%
|
3.42
|
3.81
|
3.42
|
3.81
|
3.76
|
3.81
|
4,699,900
|
|
|
4/21/2022
|
-0.26 / -6.79%
|
3.57
|
3.67
|
3.57
|
3.57
|
3.58
|
3.57
|
3,407,100
|
|
|
4/20/2022
|
-0.28 / -6.81%
|
3.83
|
3.93
|
3.83
|
3.83
|
3.84
|
3.83
|
4,507,700
|
|
|
4/19/2022
|
-0.30 / -6.80%
|
4.71
|
4.71
|
4.11
|
4.11
|
4.25
|
4.11
|
4,369,100
|
|
|
4/18/2022
|
-0.33 / -6.96%
|
4.47
|
4.54
|
4.41
|
4.41
|
4.42
|
4.41
|
2,461,200
|
|
|
4/15/2022
|
-0.35 / -6.88%
|
5.00
|
5.00
|
4.74
|
4.74
|
4.78
|
4.74
|
3,015,300
|
|
|
4/14/2022
|
+0.13 / +2.62%
|
5.06
|
5.26
|
5.00
|
5.09
|
5.14
|
5.09
|
2,541,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|