Historical Stock Prices

AMTD 
$29.81
*  
0.54
1.78%
Get AMTD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading AMTD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 31.43 31.5362 30.435 30.52 2,654,872
04/27/2016 31.85 32.08 31.43 31.64 2,468,983
04/26/2016 31.81 32.02 31.69 31.98 2,435,906
04/25/2016 31.71 31.92 31.4 31.76 3,150,390
04/22/2016 31.28 32.165 31.28 31.76 2,907,173
04/21/2016 31.18 31.49 30.98 31.3 3,669,357
04/20/2016 30.67 31.3 30.12 31.05 6,447,630
04/19/2016 31 31.17 30.17 30.98 8,189,153
04/18/2016 31.5 31.805 31.24 31.65 4,458,370
04/15/2016 32.29 32.4 31.65 31.7 3,212,730
04/14/2016 32.16 32.61 32.12 32.32 2,139,247
04/13/2016 31.3 32.42 31.2944 32.4 2,792,348
04/12/2016 30.67 31.18 30.55 31 2,026,308
04/11/2016 30.14 30.76 29.89 30.53 2,932,205
04/08/2016 30.15 30.36 29.77 29.88 1,879,652
04/07/2016 31.23 31.63 29.72 29.88 3,164,318
04/06/2016 31.14 31.63 31 31.55 2,945,783
04/05/2016 31.27 31.48 30.83 31.2 1,950,924
04/04/2016 32.21 32.26 31.58 31.64 2,130,598
04/01/2016 31.22 32.26 31.03 32.25 3,650,837
03/31/2016 31.52 31.97 31.44 31.53 2,739,510
03/30/2016 31.43 31.82 31.15 31.62 2,463,394
03/29/2016 30.9 31.31 30.54 31.14 3,476,561
03/28/2016 31.27 31.3 30.86 31.08 1,523,651
03/24/2016 30.88 31.24 30.67 31.18 1,755,996
03/23/2016 31.96 32 31.135 31.27 2,083,952
03/22/2016 31.18 31.75 31 31.59 1,824,977
03/21/2016 31.62 32.24 31.26 31.52 1,709,099
03/18/2016 31.25 31.76 30.83 31.69 2,752,878
03/17/2016 30.23 31.21 30.06 31.05 3,755,803
03/16/2016 31.02 31.59 30.25 30.42 4,943,600
03/15/2016 31.17 31.29 30.72 31.16 2,000,478
03/14/2016 31.71 31.99 31.43 31.52 2,175,079
03/11/2016 30.92 31.98 30.76 31.93 2,964,687
03/10/2016 30.58 30.84 30.075 30.65 3,410,140
03/09/2016 30.64 30.68 30.07 30.28 2,306,803
03/08/2016 30.97 31.285 30.11 30.35 3,249,525
03/07/2016 30.81 31.52 30.61 31.51 2,182,931
03/04/2016 31.2 31.75 30.7716 31.05 2,782,497
03/03/2016 30.34 31.07 29.6001 31.04 3,371,171
03/02/2016 30 30.59 29.2131 30.55 3,805,835
03/01/2016 28.79 30.09 28.74 30.04 3,678,783
02/29/2016 29.26 29.305 28.53 28.58 3,238,598
02/26/2016 28.65 29.57 28.62 29.17 4,493,435
02/25/2016 27.75 28.32 27.63 28.3 2,215,548
02/24/2016 27.28 27.84 26.95 27.8 2,419,626
02/23/2016 27.99 28.18 27.41 27.79 3,026,574
02/22/2016 28.21 28.51 27.94 28.05 2,317,868
02/19/2016 27.54 28.08 27.43 27.89 2,000,233
02/18/2016 27.99 28.06 27.445 27.67 2,753,749
02/17/2016 27.5 27.99 27.48 27.86 4,229,705
02/16/2016 26.85 27.3192 26.75 27.07 4,307,802
02/12/2016 26.26 26.52 25.55 26.28 5,103,673
02/11/2016 25.38 26.05 24.88 25.68 5,223,909
02/10/2016 26.59 27.44 26.281 26.33 3,813,096
02/09/2016 25.83 26.63 25.75 26.36 4,764,583
02/08/2016 26.54 26.56 26.01 26.39 5,187,626
02/05/2016 27.21 27.825 27.05 27.16 5,775,002
02/04/2016 25.98 27.12 25.91 27.08 6,549,132
02/03/2016 26.35 26.45 25.03 26.17 7,140,257
02/02/2016 27.09 27.6 25.92 26.05 5,443,067
02/01/2016 27.24 27.67 26.8 27.53 4,897,436
01/29/2016 27.44 27.72 26.35 27.58 8,847,137
01/28/2016 28.56 28.61 27.29 27.35 8,024,317
01/27/2016 28.64 29.15 28.04 28.27 3,989,821
01/26/2016 28.68 28.9 28.23 28.81 4,354,228
01/25/2016 28.98 29.04 28 28.46 6,619,079
01/22/2016 28.62 29.4 28.21 29.04 9,384,626
01/21/2016 28.07 28.46 27.73 27.97 6,418,370
01/20/2016 28.99 28.99 27.28 28.31 6,699,622
01/19/2016 29.64 29.77 28.4 28.93 5,996,427
01/15/2016 29.33 29.89 28.745 29.11 4,878,879
01/14/2016 30.19 30.53 29.33 30.29 4,007,120
01/13/2016 31.8 31.8 29.79 30.01 3,841,242
01/12/2016 30.09 31.23 30.09 31.11 4,136,380
01/11/2016 31.34 31.36 30.23 30.67 2,884,706
01/08/2016 31.52 31.72 30.96 31.02 3,513,492
01/07/2016 31.7 31.87 30.88 31.03 2,893,255
01/06/2016 32.84 32.93 32.05 32.34 2,913,800
01/05/2016 33.76 33.8 33.11 33.41 2,706,213
01/04/2016 33.83 33.93 33.185 33.59 3,257,887
12/31/2015 34.87 35.26 34.71 34.71 1,156,890
12/30/2015 35.23 35.44 35.04 35.16 1,089,582
12/29/2015 35.4 35.46 35.05 35.21 1,349,293
12/28/2015 34.76 35.02 34.51 34.96 1,237,671
12/24/2015 34.95 35.05 34.77 34.86 373,492
12/23/2015 35.05 35.05 34.47 34.92 1,489,789
12/22/2015 34.04 34.82 33.97 34.73 1,934,338
12/21/2015 34.03 34.33 33.56 33.97 2,113,241
12/18/2015 34.57 34.8299 33.76 33.78 3,563,682
12/17/2015 35.86 35.98 34.82 34.83 2,916,043
12/16/2015 35.76 36.01 34.79 35.7 3,989,004
12/15/2015 34.75 35.57 34.6152 35.47 2,391,325
12/14/2015 34.53 35.0689 33.87 34.29 3,299,274
12/11/2015 35.07 35.19 34.25 34.31 2,550,526
12/10/2015 35.39 36.025 35.18 35.64 1,834,844
12/09/2015 35.78 36.255 35.085 35.31 2,152,993
12/08/2015 36.02 36.16 35.59 36.02 2,717,938
12/07/2015 36.78 36.78 36.04 36.35 2,691,644
12/04/2015 36.24 37.06 36.1123 36.81 3,101,532
12/03/2015 37.09 37.09 35.76 36.01 2,638,052
12/02/2015 37.06 37.06 36.51 36.76 1,998,726
12/01/2015 36.92 37.1399 36.35 36.92 2,196,194
11/30/2015 36.76 36.85 36.415 36.63 1,966,063
11/27/2015 36.51 36.77 36.39 36.74 691,851
11/25/2015 36.43 36.6 36.07 36.54 1,135,417
11/24/2015 36.19 36.5 36.05 36.34 2,787,408
11/23/2015 36.94 37.06 36.55 36.57 1,381,551
11/20/2015 36.86 36.995 36.67 36.89 1,744,351
11/19/2015 36.79 37 36.24 36.58 1,874,058
11/18/2015 36.44 37 36.19 36.88 2,306,323
11/17/2015 36.1 36.63 35.86 36.19 1,800,860
11/16/2015 35.61 36.02 35.29 36.02 1,899,182
11/13/2015 35.96 36.36 35.195 35.7 2,497,745
11/12/2015 36.42 36.52 36.04 36.04 1,535,015
11/11/2015 36.94 37 36.59 36.75 1,872,571
11/10/2015 36.75 36.83 36.095 36.64 3,023,564
11/09/2015 37.39 37.56 36.76 36.95 2,447,519
11/06/2015 37.38 37.9 37.12 37.26 6,393,721
11/05/2015 36.4 36.7 36.17 36.21 2,827,709
11/04/2015 36.29 36.65 35.96 36.31 2,438,835
11/03/2015 35.9 36.38 35.85 36.13 3,021,775
11/02/2015 34.69 36.27 34.61 36.12 4,206,409
10/30/2015 34.86 34.94 34.435 34.47 2,581,955
10/29/2015 34.71 35.21 34.05 34.96 2,789,074
10/28/2015 33.37 35.16 32.85 34.89 6,066,203
10/27/2015 33.48 33.874 32.57 33.28 3,761,172
10/26/2015 33.82 34.04 33.63 33.83 2,816,087
10/23/2015 33.35 34.01 33.17 33.93 2,930,862
10/22/2015 32.37 33.12 32.32 32.96 2,878,706
10/21/2015 32.61 32.85 32.22 32.26 3,274,256
10/20/2015 32.29 32.65 32.15 32.56 1,675,129
10/19/2015 31.92 32.31 31.66 32.2 1,618,867
10/16/2015 31.9 32.22 31.585 32.18 1,820,860
10/15/2015 31.49 31.785 31.1611 31.7 2,117,227
10/14/2015 31.48 31.73 30.84 31.08 2,776,100
10/13/2015 31.81 32.23 31.63 31.66 1,607,074
10/12/2015 31.81 32.12 31.68 32.08 1,443,983
10/09/2015 32.26 32.53 31.655 31.87 2,004,914
10/08/2015 31.9 32.32 31.62 32.15 2,875,702
10/07/2015 31.66 32.16 31.51 32.04 2,793,412
10/06/2015 31.95 32.056 31.09 31.51 3,198,613
10/05/2015 31.48 32.25 31.26 32.09 3,433,032
10/02/2015 31.03 31.17 29.691 31.17 7,023,493
10/01/2015 31.72 32.07 31.3 32.05 4,052,293
09/30/2015 31.48 31.875 31.34 31.84 3,366,294
09/29/2015 30.88 31.35 30.66 30.99 3,054,637
09/28/2015 31.83 32.02 30.6758 30.74 4,455,757
09/25/2015 32.29 32.785 32.15 32.44 3,572,385
09/24/2015 31.84 31.95 31.43 31.73 2,883,263
09/23/2015 32.23 32.58 32.1 32.28 1,703,494
09/22/2015 32.16 32.38 31.73 32.2 2,413,914
09/21/2015 32.57 33.04 32.46 32.7 3,042,020
09/18/2015 32.62 32.94 32.12 32.23 6,196,900
09/17/2015 34.61 35.25 33.27 33.38 5,695,128
09/16/2015 34.22 34.67 33.85 34.62 2,845,132
09/15/2015 33.69 34.24 33.6402 34.16 2,027,025
09/14/2015 33.75 33.885 33.465 33.52 2,270,291
09/11/2015 33.73 33.86 33.29 33.84 2,012,758
09/10/2015 33.52 34.03 33.31 33.75 2,567,759
09/09/2015 34.12 34.66 33.3 33.4 3,134,154
09/08/2015 33.16 33.9 33.08 33.83 3,862,621
09/04/2015 32.42 32.61 32.08 32.39 1,856,663
09/03/2015 32.58 33.215 32.38 32.71 3,082,653
09/02/2015 32.64 32.74 31.923 32.53 2,391,235
09/01/2015 32.47 32.72 31.93 32.13 3,131,109
08/31/2015 33.35 33.7611 33.25 33.46 2,795,854
08/28/2015 33.22 33.81 33.11 33.64 2,538,986
08/27/2015 32.83 33.76 32.61 33.52 4,216,586
08/26/2015 31.5 32.46 31.2 32.37 4,719,511
08/25/2015 32.27 32.29 30.82 30.82 3,613,988
08/24/2015 30.65 32.37 30.22 31.16 4,575,153
08/21/2015 33.47 33.69 32.75 32.79 4,782,670
08/20/2015 34.57 34.57 33.9 33.93 3,148,549
08/19/2015 35.64 35.7 34.88 34.93 3,779,359
08/18/2015 36.13 36.27 35.541 35.72 3,585,273
08/17/2015 36.27 36.27 35.82 36.22 1,627,129
08/14/2015 36.15 36.5 36.02 36.47 1,559,044
08/13/2015 36.36 36.59 35.95 36.15 1,752,489
08/12/2015 36.72 36.72 35.31 36.27 3,097,001
08/11/2015 37.03 37.2 36.575 36.93 2,094,458
08/10/2015 37.37 37.91 37.18 37.76 1,499,656
08/07/2015 37.3 37.68 36.54 37.05 2,446,252
08/06/2015 37.5 37.76 36.99 37.17 2,952,107
08/05/2015 37.43 37.82 37.43 37.47 2,905,014
08/04/2015 36.62 37.21 36.48 37.18 2,250,161
08/03/2015 36.79 36.91 36.265 36.6 2,351,223
07/31/2015 37.75 37.75 36.45 36.73 1,900,440
07/30/2015 37.01 37.37 36.91 37.26 1,423,749
07/29/2015 36.49 37.07 36.43 36.98 2,195,189
07/28/2015 36.53 36.71 36.3 36.54 1,919,586
07/27/2015 36.72 36.72 35.91 36.25 2,599,308
07/24/2015 37.32 37.42 36.74 36.98 2,313,973
07/23/2015 37.4 37.52 36.8 37.21 1,867,919
07/22/2015 37 37.32 36.82 37.29 4,407,378
07/21/2015 38 38.68 37.46 37.73 3,482,922
07/20/2015 38.58 38.72 38.29 38.36 1,807,080
07/17/2015 38.27 38.6 38.1 38.5 1,864,056
07/16/2015 37.84 38.37 37.6 38.34 2,156,128
07/15/2015 37.54 37.8 37.3 37.45 1,963,470
07/14/2015 37.18 37.58 36.96 37.39 1,780,210
07/13/2015 37.08 37.19 36.94 37.17 2,563,767
07/10/2015 36.86 37.1 36.4 36.74 2,485,629
07/09/2015 36.5 36.72 36.13 36.29 1,768,787
07/08/2015 36.21 36.41 35.83 35.92 2,670,569
07/07/2015 36.88 36.88 35.98 36.65 2,316,005
07/06/2015 36.85 37.03 36.5 36.97 2,114,422
07/02/2015 37.34 37.34 36.86 37.26 1,964,737
07/01/2015 37.23 37.72 37.23 37.47 3,031,575
06/30/2015 37.11 37.3 36.471 36.82 2,536,974
06/29/2015 37.43 37.65 36.72 36.73 2,639,068
06/26/2015 37.97 38.2 37.79 38.15 2,098,756
06/25/2015 37.78 38 37.494 37.78 1,888,356
06/24/2015 37.94 38.04 37.5 37.61 1,212,560
06/23/2015 37.96 38.21 37.82 38.03 2,134,099
06/22/2015 37.41 37.82 37.4 37.79 2,689,850
06/19/2015 37.38 37.48 36.92 37.09 2,620,244
06/18/2015 38.15 38.32 37.335 37.4 3,829,931
06/17/2015 38.3 38.66 37.99 38.06 2,148,829
06/16/2015 37.95 38.42 37.92 38.3 964,208
06/15/2015 37.94 38.15 37.54 38.11 1,158,582
06/12/2015 38.48 38.68 38.15 38.32 1,535,091
06/11/2015 38.65 38.91 38.49 38.53 1,150,825
06/10/2015 38.66 38.915 38.4 38.59 1,702,605
06/09/2015 38.32 38.45 37.95 38.4 1,282,360
06/08/2015 38.45 38.75 38.01 38.2 3,267,318
06/05/2015 38.69 39.05 38.31 38.51 3,647,253
06/04/2015 37.99 38.2 37.6 37.91 2,484,519
06/03/2015 37.74 38.48 37.57 38.25 2,441,492
06/02/2015 37.04 37.51 36.68 37.4 1,911,256
06/01/2015 37.25 37.34 36.71 36.96 1,415,260
05/29/2015 37.55 37.706 36.7 37.15 1,866,768
05/28/2015 37.59 37.67 37.36 37.61 1,347,860
05/27/2015 37.11 37.61 36.84 37.56 1,252,459
05/26/2015 37 37.11 36.7501 36.93 1,489,520
05/22/2015 37.02 37.29 36.99 37.08 973,978
05/21/2015 37.11 37.38 36.94 37.02 1,126,510
05/20/2015 37.66 37.78 37.24 37.27 1,240,883
05/19/2015 37.53 38.14 37.53 37.7 2,183,019
05/18/2015 36.83 37.68 36.81 37.57 1,626,521
05/15/2015 37.04 37.21 36.59 36.72 1,527,538
05/14/2015 36.57 37.17 36.57 37.04 2,151,676
05/13/2015 36.81 36.97 36.51 36.85 1,892,774
05/12/2015 37 37.18 36.61 36.78 2,249,731
05/11/2015 36.54 37.345 36.51 37.09 2,938,013
05/08/2015 36.42 36.76 36.28 36.38 2,600,835
05/07/2015 36.45 36.66 36.27 36.53 1,600,228
05/06/2015 36.77 36.95 36.29 36.48 1,721,844
05/05/2015 36.56 37.07 36.56 36.72 1,826,215
05/04/2015 36.3 36.76 36.1 36.66 1,498,403
05/01/2015 36.51 36.57 36.03 36.14 2,530,212
04/30/2015 36.78 37.01 36.2 36.25 2,311,386
04/29/2015 36.26 36.93 36.09 36.76 3,489,280
04/28/2015 36.01 36.555 35.85 36.55 2,695,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?