|
Closing price on 8/24/2016
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
162,080 |
| Split-adjusted Price |
10.92 |
|
|
AMD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.65
|
10.92
|
162,080
|
|
|
8/23/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.54
|
10.92
|
1,006,588
|
|
|
8/22/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.65
|
10.83
|
131,530
|
|
|
8/19/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.68
|
10.83
|
122,730
|
|
|
8/18/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
10.92
|
413,460
|
|
|
8/17/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.64
|
10.92
|
488,544
|
|
|
8/16/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.61
|
10.83
|
220,960
|
|
|
8/15/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.62
|
10.92
|
292,542
|
|
|
8/12/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.66
|
10.83
|
187,300
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.63
|
10.92
|
537,045
|
|
|
8/10/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
10.92
|
253,560
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.63
|
11.01
|
847,720
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.01
|
331,680
|
|
|
8/5/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.78
|
11.01
|
79,810
|
|
|
8/4/2016
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
11.01
|
313,600
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
11.11
|
321,720
|
|
|
8/2/2016
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.89
|
11.11
|
169,430
|
|
|
8/1/2016
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.09
|
11.01
|
530,590
|
|
|
7/29/2016
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
11.57
|
177,080
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.44
|
11.67
|
159,990
|
|
|
7/27/2016
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
11.67
|
3,341,520
|
|
|
7/26/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.32
|
11.39
|
265,780
|
|
|
7/25/2016
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.10
|
12.20
|
12.23
|
11.39
|
3,721,886
|
|
|
7/22/2016
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
11.29
|
2,733,490
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
11.39
|
458,640
|
|
|
7/20/2016
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.34
|
11.39
|
318,990
|
|
|
7/19/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.43
|
11.57
|
590,770
|
|
|
7/18/2016
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.58
|
11.57
|
497,370
|
|
|
7/15/2016
|
-0.70 / -5.15%
|
13.60
|
13.70
|
12.70
|
12.90
|
13.01
|
12.04
|
1,023,730
|
|
|
7/14/2016
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.71
|
12.69
|
628,010
|
|
|