|
Closing price on 7/28/2017
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
1,077,290 |
| Split-adjusted Price |
10.80 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.82
|
10.80
|
1,077,290
|
|
|
7/27/2017
|
-0.80 / -6.90%
|
11.40
|
11.60
|
10.80
|
10.80
|
10.93
|
10.80
|
3,396,380
|
|
|
7/26/2017
|
-0.20 / -1.69%
|
11.60
|
12.10
|
11.10
|
11.60
|
11.59
|
11.60
|
1,575,020
|
|
|
7/25/2017
|
-0.35 / -2.88%
|
12.30
|
12.85
|
11.70
|
11.80
|
12.28
|
11.80
|
2,241,120
|
|
|
7/24/2017
|
+0.75 / +6.58%
|
10.90
|
12.15
|
10.90
|
12.15
|
11.76
|
12.15
|
3,605,750
|
|
|
7/21/2017
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.29
|
11.40
|
2,749,640
|
|
|
7/20/2017
|
+0.70 / +7.00%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.55
|
10.70
|
2,166,900
|
|
|
7/19/2017
|
+0.65 / +6.95%
|
9.45
|
10.00
|
9.36
|
10.00
|
9.84
|
10.00
|
1,327,890
|
|
|
7/18/2017
|
-0.27 / -2.81%
|
9.62
|
9.65
|
9.34
|
9.35
|
9.46
|
9.35
|
1,229,290
|
|
|
7/17/2017
|
-0.31 / -3.12%
|
9.95
|
9.98
|
9.60
|
9.62
|
9.70
|
9.62
|
1,055,130
|
|
|
7/14/2017
|
-0.07 / -0.70%
|
9.70
|
9.98
|
9.67
|
9.93
|
9.73
|
9.93
|
1,325,000
|
|
|
7/13/2017
|
-0.15 / -1.48%
|
10.20
|
10.25
|
9.95
|
10.00
|
10.04
|
10.00
|
865,430
|
|
|
7/12/2017
|
-0.50 / -4.69%
|
10.35
|
10.70
|
10.15
|
10.15
|
10.36
|
10.15
|
1,254,370
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.20
|
10.65
|
10.91
|
10.65
|
2,271,580
|
|
|
7/10/2017
|
+0.69 / +6.93%
|
10.60
|
10.65
|
10.20
|
10.65
|
10.62
|
10.65
|
2,222,170
|
|
|
7/7/2017
|
+0.65 / +6.98%
|
9.50
|
9.96
|
9.35
|
9.96
|
9.89
|
9.96
|
1,643,570
|
|
|
7/6/2017
|
-0.60 / -6.05%
|
9.31
|
9.70
|
9.30
|
9.31
|
9.41
|
9.31
|
2,947,810
|
|
|
7/5/2017
|
-0.74 / -6.95%
|
9.99
|
10.50
|
9.91
|
9.91
|
9.94
|
9.91
|
3,352,950
|
|
|
7/4/2017
|
-0.80 / -6.99%
|
11.45
|
11.45
|
10.65
|
10.65
|
10.70
|
10.65
|
3,711,900
|
|
|
7/3/2017
|
-0.85 / -6.91%
|
12.40
|
12.40
|
11.45
|
11.45
|
11.78
|
11.45
|
3,318,540
|
|
|
6/30/2017
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.10
|
12.30
|
12.28
|
12.30
|
1,316,240
|
|
|
6/29/2017
|
-0.60 / -4.71%
|
12.70
|
12.80
|
12.10
|
12.15
|
12.21
|
12.15
|
3,528,330
|
|
|
6/28/2017
|
+0.40 / +3.24%
|
12.35
|
12.75
|
12.35
|
12.75
|
12.54
|
12.75
|
1,874,650
|
|
|
6/27/2017
|
+0.05 / +0.41%
|
12.30
|
12.95
|
12.30
|
12.35
|
12.47
|
12.35
|
2,081,890
|
|
|
6/26/2017
|
-0.85 / -6.46%
|
12.25
|
14.00
|
12.25
|
12.30
|
12.62
|
12.30
|
5,737,830
|
|
|
6/23/2017
|
-0.95 / -6.74%
|
13.70
|
14.40
|
13.15
|
13.15
|
13.23
|
13.15
|
8,850,000
|
|
|
6/22/2017
|
-1.05 / -6.93%
|
14.80
|
15.60
|
14.10
|
14.10
|
14.15
|
14.10
|
8,059,470
|
|
|
6/21/2017
|
-1.10 / -6.77%
|
16.00
|
16.25
|
15.15
|
15.15
|
15.23
|
15.15
|
4,564,680
|
|
|
6/20/2017
|
+1.05 / +6.91%
|
16.00
|
16.25
|
14.15
|
16.25
|
15.39
|
16.25
|
5,757,870
|
|
|
6/19/2017
|
+0.95 / +6.67%
|
15.20
|
15.20
|
14.50
|
15.20
|
15.14
|
15.20
|
4,008,800
|
|
|
|