|
|
Closing price on 8/18/2022
|
|
| Open |
2.76 |
| High |
2.90 |
| Low |
2.76 |
| Volume |
3,700,100 |
| Split-adjusted Price |
2.78 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.17 / -5.76%
|
2.76
|
2.90
|
2.76
|
2.78
|
2.79
|
2.78
|
3,700,100
|
|
|
8/17/2022
|
-0.22 / -6.94%
|
3.20
|
3.21
|
2.95
|
2.95
|
3.00
|
2.95
|
7,573,300
|
|
|
8/16/2022
|
+0.01 / +0.32%
|
3.16
|
3.20
|
3.12
|
3.17
|
3.15
|
3.17
|
1,102,700
|
|
|
8/15/2022
|
-0.02 / -0.63%
|
3.22
|
3.22
|
3.14
|
3.16
|
3.16
|
3.16
|
1,782,800
|
|
|
8/12/2022
|
+0.01 / +0.32%
|
3.13
|
3.21
|
3.13
|
3.18
|
3.16
|
3.18
|
1,203,000
|
|
|
8/11/2022
|
-0.08 / -2.46%
|
3.31
|
3.33
|
3.16
|
3.17
|
3.24
|
3.17
|
1,656,400
|
|
|
8/10/2022
|
+0.07 / +2.20%
|
3.20
|
3.30
|
3.20
|
3.25
|
3.26
|
3.25
|
2,444,200
|
|
|
8/9/2022
|
+0.08 / +2.58%
|
3.11
|
3.20
|
3.11
|
3.18
|
3.17
|
3.18
|
2,161,900
|
|
|
8/8/2022
|
-0.05 / -1.59%
|
3.13
|
3.14
|
3.08
|
3.10
|
3.11
|
3.10
|
2,499,000
|
|
|
8/5/2022
|
+0.01 / +0.32%
|
3.14
|
3.15
|
3.07
|
3.15
|
3.12
|
3.15
|
1,251,600
|
|
|
8/4/2022
|
-0.05 / -1.57%
|
3.19
|
3.21
|
3.10
|
3.14
|
3.16
|
3.14
|
2,299,500
|
|
|
8/3/2022
|
-0.07 / -2.15%
|
3.27
|
3.27
|
3.15
|
3.19
|
3.21
|
3.19
|
2,296,900
|
|
|
8/2/2022
|
+0.21 / +6.89%
|
3.05
|
3.26
|
3.05
|
3.26
|
3.19
|
3.26
|
3,116,200
|
|
|
8/1/2022
|
+0.02 / +0.66%
|
3.01
|
3.13
|
2.98
|
3.05
|
3.03
|
3.05
|
1,985,900
|
|
|
7/29/2022
|
-0.05 / -1.62%
|
3.10
|
3.10
|
3.03
|
3.03
|
3.07
|
3.03
|
793,200
|
|
|
7/28/2022
|
+0.02 / +0.65%
|
3.10
|
3.18
|
3.06
|
3.08
|
3.11
|
3.08
|
1,275,700
|
|
|
7/27/2022
|
-0.06 / -1.92%
|
3.10
|
3.10
|
2.98
|
3.06
|
3.01
|
3.06
|
1,557,200
|
|
|
7/26/2022
|
-0.03 / -0.95%
|
3.15
|
3.18
|
3.12
|
3.12
|
3.15
|
3.12
|
790,000
|
|
|
7/25/2022
|
-0.07 / -2.17%
|
3.18
|
3.22
|
3.15
|
3.15
|
3.18
|
3.15
|
1,642,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
3.22
|
3.30
|
3.20
|
3.22
|
3.23
|
3.22
|
1,066,100
|
|
|
7/21/2022
|
-0.06 / -1.83%
|
3.28
|
3.31
|
3.21
|
3.22
|
3.26
|
3.22
|
780,500
|
|
|
7/20/2022
|
+0.09 / +2.82%
|
3.22
|
3.35
|
3.22
|
3.28
|
3.28
|
3.28
|
1,841,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.19
|
3.22
|
3.10
|
3.19
|
3.16
|
3.19
|
1,527,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
3.20
|
3.28
|
3.17
|
3.19
|
3.21
|
3.19
|
890,500
|
|
|
7/15/2022
|
+0.02 / +0.63%
|
3.18
|
3.25
|
3.17
|
3.19
|
3.21
|
3.19
|
1,442,300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.09
|
3.17
|
3.15
|
3.17
|
1,139,300
|
|
|
7/13/2022
|
-0.01 / -0.31%
|
3.18
|
3.29
|
3.15
|
3.17
|
3.20
|
3.17
|
1,309,900
|
|
|
7/12/2022
|
+0.20 / +6.71%
|
3.15
|
3.18
|
3.01
|
3.18
|
3.14
|
3.18
|
1,227,300
|
|
|
7/11/2022
|
-0.14 / -4.49%
|
3.12
|
3.13
|
2.91
|
2.98
|
3.01
|
2.98
|
2,388,300
|
|
|
7/8/2022
|
+0.01 / +0.32%
|
3.15
|
3.25
|
3.10
|
3.12
|
3.17
|
3.12
|
1,447,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|