AMD Stock Price History, AMD Historical Prices

Add to My Stocks
$12.61 $0.69 (5.19%) AMD stock closing price Sep 25, 2017 (Closing)

The AMD share price history is a good indication of the tumultuous journey AMD investors have endured over the life of AMD as a public company. Since going public in the late 1970’s, the AMD stock rose to great highs in the early 1980’s. However, that run didn’t last the decade, as the stock fell significantly going into the 1990’s. AMD stock again rose to prominence towards the end of the decade, peaking along with the basket of technology stocks, only to crash dramatically at the turn of the century in a crash that we popularly know as the dotcom bust today. AMD stock has never risen to the same levels again, though the stock did make a partial recovery of sorts five years from the crash, before falling back down to levels not seen even during its IPO. AMD showed signs of a turnaround in late 2015 and early 2016, which triggered a 300% rally for the stock in about a year. However, it remains to be seen if the stock can recover to its levels around year 2000. An LinkedIn stock chart can be used for comparison with peers and shows the varying fortunes of AMD, compared to peers like Intel and NVIDIA.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2513.2513.2812.4912.6180038904N/A2.58
2017-09-2213.2013.4013.1213.3050546956N/A2.72
2017-09-2114.0014.2413.3213.41166821952N/A2.74
2017-09-2013.0713.8012.8013.74102682440N/A2.81
2017-09-1913.2513.2912.8813.1265455232N/A2.68
2017-09-1812.7713.3012.7413.0883517384N/A2.68
2017-09-1512.3312.6612.3112.5250337412N/A2.56
2017-09-1412.1512.4612.1112.2534765727N/A2.51
2017-09-1312.2212.3612.1212.2237210656N/A2.50
2017-09-1212.6612.6812.2112.3054413148N/A2.52
2017-09-1112.4612.7412.4012.5543346052N/A2.57
2017-09-0812.5712.6112.0412.2560886232N/A2.51
2017-09-0712.8412.9412.6012.6335711621N/A2.58
2017-09-0613.0213.0812.7512.8634182432N/A2.63
2017-09-0512.8813.1812.6512.9251578712N/A2.64
2017-09-0113.1213.4913.0413.1953158560N/A2.70
2017-08-3112.8213.1612.7913.0051822104N/A2.66
2017-08-3012.1912.6812.1612.6743932968N/A2.59
2017-08-2912.0012.1811.9312.1533618112N/A2.49
2017-08-2812.5312.5512.1612.2335969588N/A2.50
2017-08-2512.5112.5712.2512.4329732048N/A2.54
2017-08-2412.6912.7112.3912.5037269672N/A2.56
2017-08-2312.0012.5411.9512.4844345380N/A2.55
2017-08-2212.2012.3312.1012.1739033224N/A2.49
2017-08-2112.4212.4211.8612.0558888504N/A2.47
2017-08-1812.4312.5612.2512.3737521696N/A2.53
2017-08-1712.4612.6512.3212.3447370976N/A2.52
2017-08-1613.1713.1912.5212.6364639428N/A2.58
2017-08-1513.0113.1412.7513.0257990256N/A2.66
2017-08-1412.5812.8512.5812.7664426060N/A2.61
2017-08-1112.0412.3911.8812.2363558840N/A2.50
2017-08-1012.7012.9212.1112.1283113368N/A2.48
2017-08-0912.7612.8912.5412.8358861492N/A2.62
2017-08-0813.4813.5513.0813.1147338000N/A2.68
2017-08-0713.3313.5713.2713.4357486768N/A2.75
2017-08-0413.2013.3613.0213.1264254044N/A2.68
2017-08-0313.4213.5213.0813.2452557352N/A2.71
2017-08-0213.8113.9313.1213.3767502192N/A2.74
2017-08-0113.7213.8613.4513.7149149860N/A2.80
2017-07-3114.0914.2213.4713.6169108672N/A2.78
2017-07-2813.8514.1013.6813.9566763752N/A2.85
2017-07-2714.9915.0413.7014.12130303656N/A2.89
2017-07-2615.1315.6514.4014.76236082960N/A3.02
2017-07-2514.2914.3213.8714.1198047392N/A2.99
2017-07-2414.0014.4413.9714.1670751012N/A3.01
2017-07-2113.7014.0513.6213.8851045672N/A2.95
2017-07-2013.6113.8913.4513.8047707464N/A2.93
2017-07-1913.6213.7413.4113.5551957812N/A2.88
2017-07-1813.2913.5313.1513.4878190726N/A2.86
2017-07-1714.0314.1213.5113.8071690792N/A2.93
2017-07-1413.4613.9313.3213.9282084552N/A2.95
2017-07-1314.3314.4913.4313.53111656888N/A2.87
2017-07-1214.1714.3913.9614.2978508400N/A3.03
2017-07-1113.7714.1013.6213.8971102288N/A2.95
2017-07-1013.6113.8813.2713.8178320192N/A2.93
2017-07-0713.2713.7413.1813.3688121666N/A2.84
2017-07-0612.9413.3212.6713.0288927824N/A2.76
2017-07-0512.3613.2112.3213.1999450232N/A2.80
2017-07-0312.5712.7312.1312.1539929101N/A2.58
2017-06-3012.5712.8312.3612.4859267384N/A2.65
2017-06-2913.0613.1512.4512.6087634360N/A2.67
2017-06-2813.6513.7013.0913.2385266912N/A2.81
2017-06-2713.7614.0413.3713.4089319696N/A2.84
2017-06-2614.3914.4913.8414.08101012536N/A2.99
2017-06-2314.1514.6713.9014.17200777344N/A3.01
2017-06-2214.1014.5013.5614.38149594240N/A3.05
2017-06-2113.3514.0113.1313.98188288962N/A2.97
2017-06-2012.1912.9312.1812.64118001536N/A2.68
2017-06-1911.6212.1211.6211.9361634985N/A2.53
2017-06-1611.6611.8311.2811.4459779528N/A2.43
2017-06-1511.3411.5811.2111.5061665980N/A2.44
2017-06-1411.9112.0511.6511.7751909424N/A2.50
2017-06-1312.3312.4811.6711.9687302256N/A2.54
2017-06-1211.7512.3511.2712.09125781768N/A2.57
2017-06-0913.1013.4011.6312.28167454432N/A2.61
2017-06-0812.8112.9112.4012.9089515128N/A2.74
2017-06-0712.4212.9612.2412.38151005888N/A2.63
2017-06-0611.2712.2411.2412.03114998568N/A2.55
2017-06-0510.8411.3410.8011.2466207308N/A2.39
2017-06-0210.9310.9610.5710.9043056164N/A2.31
2017-06-0111.2511.2910.8110.9348001972N/A2.32
2017-05-3111.2911.4911.1011.1942929028N/A2.38
2017-05-3010.9511.2710.9011.1235338976N/A2.36
2017-05-2610.8511.0210.7411.0031907640N/A2.33
2017-05-2511.0111.0110.8010.9833584260N/A2.33
2017-05-2411.0511.0610.7110.8943028140N/A2.31
2017-05-2310.9711.0610.6210.8949799584N/A2.31
2017-05-2211.4911.5510.7711.0478696448N/A2.34
2017-05-1911.4711.6211.3511.4150319692N/A2.42
Get more Data

AMD Stock Chart

View AMD PE ratio, PS ratio stocks charts and compare with peers.
AMD Chart
Note: Compare AMD stock price history with the index and industry peers.

AMD Historical Prices: Past 5 years

Max Stock Price 15.2 Feb 27,2017
Min Stock Price 1.62 Jul 27,2015
Avg Stock Price 4.9

AMD Historical PE ratio: Past 5 years

Max PE Ratio 93.2 Jul 16,2014
Min PE Ratio 26.1 Oct 15,2014
Avg PE Ratio 54.81

AMD Historical PS ratio: Past 5 years

Max PS Ratio 3.31 Feb 27,2017
Min PS Ratio 0.23 Nov 15,2012
Avg PS Ratio 0.89

AMD Industry Peers

Company Price Change (%)
Arm (ARMH)67.770 (0%)
Infineon Technologies (IFNNY)24.310.73 (2.92%)
Intel (INTC)37.180 (0%)
Nvidia (NVDA)170.958.05 (4.5%)
Microsoft (MSFT)73.291.12 (1.51%)
Texas Instruments (TXN)87.50.77 (0.87%)
Sony Corp (SNE)36.970.53 (1.41%)

AMD stock analysis shows that the firm has given rather disappointing returns for early investors. Those who invested during the AMD IPO and still hold the shares were down significantly at the beginning of 2016. As the year progressed, investors saw their investments coming back near their purchase prices. AMD lost large chunks of market share to NVIDIA in the years gone by, but it had managed to claw back some share of the GPU market towards the second half of 2016. The stock price is a reflection of what is seen in the AMD revenue history chart, which shows swings in both directions.

AMD stock history has shown that a firm with a shaky business and inconsistent growth can be detrimental to the interest of shareholders, because such a business cannot sustain its valuations during a rough patch. It is also important to look at the macroeconomic trends to judiciously invest in tech companies. For now, AMD remains an interesting stock to watch