Historical Stock Prices

AMTD 
$33.61
*  
0.39
1.15%
Get AMTD Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading AMTD now
Exchange: NYSE
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 34.51 34.55 33.58 33.61 2,091,423
01/22/2015 33.62 34.13 32.39 34 3,354,265
01/21/2015 32.3 33.72 32.17 33.28 4,534,031
01/20/2015 33.11 33.22 32.55 33.12 3,450,050
01/16/2015 32.8 33.18 32.29 33.02 4,230,259
01/15/2015 33.64 33.75 33.015 33.02 2,499,605
01/14/2015 33.52 33.73 33.14 33.66 3,688,943
01/13/2015 34.32 35 34.06 34.31 3,577,416
01/12/2015 34.24 34.28 33.68 33.92 1,623,774
01/09/2015 34.94 34.94 34.16 34.28 1,542,004
01/08/2015 34.68 35.01 34.58 34.88 1,989,636
01/07/2015 34.14 34.43 33.95 34.16 1,966,144
01/06/2015 34.78 34.84 33.59 33.75 2,645,307
01/05/2015 35.34 35.4 34.56 34.68 2,330,619
01/02/2015 36.05 36.187 35.115 35.57 1,567,144
12/31/2014 35.92 36.16 35.76 35.78 777,861
12/30/2014 35.8 36.01 35.6457 35.81 510,435
12/29/2014 35.85 36.23 35.64 35.96 769,522
12/26/2014 36.22 36.26 35.89 35.91 522,459
12/24/2014 36.25 36.42 36.12 36.16 661,962
12/23/2014 35.91 36.36 35.82 36.17 1,805,638
12/22/2014 35.67 35.835 35.58 35.72 1,119,343
12/19/2014 35.75 35.89 35.545 35.66 2,261,008
12/18/2014 35.55 35.735 35.18 35.63 3,112,761
12/17/2014 34.22 35.03 34.06 34.8 4,433,083
12/16/2014 34.17 34.68 33.92 33.97 3,595,594
12/15/2014 35.24 35.42 34.37 34.47 4,139,808
12/12/2014 35.78 36.08 34.89 34.92 2,749,564
12/11/2014 36.14 36.69 35.92 36.09 2,258,607
12/10/2014 36.67 36.7 35.92 35.95 1,676,051
12/09/2014 36.13 36.83 35.97 36.7 2,000,066
12/08/2014 36.6 37.08 36.36 36.73 2,878,277
12/05/2014 36 36.8201 35.95 36.67 2,908,856
12/04/2014 35.39 35.6199 35.17 35.61 1,326,329
12/03/2014 34.39 35.56 34.29 35.51 2,931,468
12/02/2014 34.1 34.6 34.05 34.57 1,797,823
12/01/2014 34.38 34.405 33.5 33.94 2,595,562
11/28/2014 34.47 34.695 34.45 34.61 753,455
11/26/2014 34.45 34.53 34.21 34.45 1,438,928
11/25/2014 34.59 34.65 34.235 34.49 2,140,105
11/24/2014 34.39 34.62 34.19 34.48 1,620,885
11/21/2014 34.76 34.82 34.23 34.27 1,513,716
11/20/2014 34.46 34.56 34.2 34.4 2,233,803
11/19/2014 34.73 34.86 34.41 34.68 1,329,173
11/18/2014 34.77 34.98 34.65 34.65 1,084,898
11/17/2014 34.65 34.96 34.58 34.79 1,721,578
11/14/2014 34.87 34.95 34.61 34.84 1,764,677
11/13/2014 35.15 35.16 34.72 34.85 1,824,578
11/12/2014 35.1 35.25 34.95 35 2,471,876
11/11/2014 35.03 35.455 34.96 35.38 3,642,603
11/10/2014 34.67 35.08 34.56 35.06 2,132,094
11/07/2014 34.77 34.85 34.4 34.59 1,981,342
11/06/2014 34.65 34.88 34.41 34.87 2,527,502
11/05/2014 34.16 34.56 34.05 34.55 3,221,469
11/04/2014 33.62 34.05 33.62 33.95 2,697,216
11/03/2014 34.09 34.54 33.98 33.98 4,657,719
10/31/2014 33.71 33.94 33.38 33.74 4,909,936
10/30/2014 32.92 33.21 32.78 33.11 3,261,150
10/29/2014 32.32 33.07 32.085 32.96 4,353,352
10/28/2014 32.08 32.57 31.69 32.32 4,558,432
10/27/2014 31.25 31.32 30.95 31.31 2,912,560
10/24/2014 31.29 31.44 31.16 31.31 1,972,114
10/23/2014 30.99 31.53 30.92 31.26 3,768,754
10/22/2014 30.85 31.165 30.52 30.64 2,757,852
10/21/2014 30.47 30.91 30.33 30.8 6,477,405
10/20/2014 30.29 30.34 29.84 30.09 3,940,613
10/17/2014 30.25 30.47 29.85 30.03 3,390,407
10/16/2014 28.75 30.07 28.73 29.75 4,346,094
10/15/2014 29.36 29.75 28.34 29.43 10,434,310
10/14/2014 30.53 30.75 29.71 29.99 9,807,841
10/13/2014 31.23 31.43 30.31 30.34 4,927,214
10/10/2014 32.02 32.2 31.15 31.18 4,904,418
10/09/2014 32.9 32.93 31.92 32.06 5,649,045
10/08/2014 33.01 33.065 32.37 32.96 4,735,577
10/07/2014 33.4 33.68 32.97 33 2,981,955
10/06/2014 33.96 33.99 33.5 33.69 1,722,453
10/03/2014 33.66 34.06 33.62 33.71 3,506,662
10/02/2014 33.09 33.42 32.87 33.28 2,372,720
10/01/2014 33.2 33.25 32.77 33 3,283,334
09/30/2014 33.51 33.69 33.25 33.37 1,961,011
09/29/2014 33.26 33.5 33 33.43 1,771,016
09/26/2014 33.35 33.71 33.28 33.64 1,680,127
09/25/2014 33.69 33.69 33.14 33.34 2,132,010
09/24/2014 33.6 33.78 33.4 33.69 1,346,398
09/23/2014 33.5 34.04 33.5 33.55 1,724,841
09/22/2014 33.86 34.04 33.6 33.79 2,435,794
09/19/2014 34.34 34.4399 33.79 34.03 3,165,440
09/18/2014 34 34.61 34 34.24 2,824,732
09/17/2014 33.29 34.1 33.2 33.86 3,622,854
09/16/2014 33.22 33.59 33.11 33.38 2,128,323
09/15/2014 33.33 33.42 33.01 33.31 2,645,319
09/12/2014 32.82 33.5 32.82 33.42 4,653,663
09/11/2014 32.69 32.94 32.53 32.83 3,443,648
09/10/2014 32.62 33 32.575 32.93 5,947,116
09/09/2014 32.55 32.86 32.3 32.54 3,299,674
09/08/2014 32.49 32.96 32.36 32.6 3,225,765
09/05/2014 32.49 32.65 32.26 32.62 1,567,323
09/04/2014 32.9 33.05 32.43 32.62 2,177,445
09/03/2014 33.13 33.3 32.61 32.78 1,818,202
09/02/2014 33.3 33.31 32.91 33.04 1,863,151
08/29/2014 33.09 33.27 32.93 33.11 994,215
08/28/2014 32.97 33.23 32.74 33 1,247,035
08/27/2014 33.6 33.69 33.09 33.17 2,091,172
08/26/2014 33.41 33.645 33.35 33.55 2,697,908
08/25/2014 32.98 33.63 32.98 33.43 2,680,700
08/22/2014 32.7 32.99 32.52 32.82 2,091,699
08/21/2014 32.72 32.93 32.43 32.75 2,872,753
08/20/2014 32.06 32.74 32.05 32.6 2,203,349
08/19/2014 32.38 32.39 32.11 32.14 2,176,991
08/18/2014 32.34 32.38 32.18 32.32 1,762,054
08/15/2014 32.46 32.51 31.78 32.12 2,285,774
08/14/2014 32.51 32.67 32.24 32.26 2,643,039
08/13/2014 32.53 32.57 32.28 32.31 1,551,693
08/12/2014 32.48 32.6 32.21 32.35 1,643,540
08/11/2014 32.36 32.79 32.18 32.6 2,414,837
08/08/2014 31.58 32.16 31.52 32.12 2,662,355
08/07/2014 32.27 32.29 31.44 31.55 1,869,952
08/06/2014 31.64 32.24 31.64 32 1,950,856
08/05/2014 31.82 32.25 31.78 31.9 2,247,535
08/04/2014 31.86 32.15 31.56 32.01 1,829,188
08/01/2014 32.08 32.16 31.46 31.73 2,952,013
07/31/2014 32.19 32.6 32.09 32.12 3,058,615
07/30/2014 31.98 32.66 31.93 32.53 3,127,083
07/29/2014 31.47 31.99 31.3501 31.85 3,152,623
07/28/2014 31.12 31.63 31.03 31.44 2,227,924
07/25/2014 31.14 31.33 31.02 31.13 1,356,937
07/24/2014 31.13 31.36 31.02 31.31 1,722,482
07/23/2014 30.69 31.09 30.62 31.07 1,962,458
07/22/2014 30.62 31.28 30.62 30.7 3,635,418
07/21/2014 30.97 31.22 30.73 31.15 2,492,376
07/18/2014 30.77 31.23 30.61 31.18 2,113,949
07/17/2014 30.87 30.87 30.51 30.52 2,981,146
07/16/2014 31 31.19 30.65 30.9 2,414,570
07/15/2014 31.43 31.67 30.91 30.95 3,349,769
07/14/2014 31.33 31.63 31.25 31.31 1,432,567
07/11/2014 30.8 31.2 30.67 31.1 1,089,707
07/10/2014 30.53 31.14 30.43 30.99 1,672,551
07/09/2014 31.47 31.5 30.88 31.13 2,588,892
07/08/2014 31.92 31.97 31.2 31.45 2,025,458
07/07/2014 32.21 32.26 31.82 32.14 1,799,011
07/03/2014 31.78 32.51 31.78 32.43 1,699,972
07/02/2014 31.56 31.99 31.38 31.42 2,333,708
07/01/2014 31.4 31.92 31.35 31.69 2,090,193
06/30/2014 31.29 31.645 31.27 31.35 1,993,919
06/27/2014 31.13 31.53 31.13 31.31 4,175,561
06/26/2014 31.13 31.25 30.65 31.22 1,668,944
06/25/2014 30.74 31.26 30.64 31.2 1,935,506
06/24/2014 31.12 31.325 30.835 30.89 2,307,200
06/23/2014 31.4 31.4 31.06 31.27 1,866,165
06/20/2014 30.98 31.4 30.98 31.39 2,140,114
06/19/2014 31.23 31.37 30.64 31.02 2,470,555
06/18/2014 31.5 31.66 30.95 31.26 3,560,110
06/17/2014 30.13 31.92 30.1 31.58 4,550,353
06/16/2014 30.08 30.325 29.88 30.15 1,772,917
06/13/2014 30.12 30.32 29.95 30.17 2,712,360
06/12/2014 30.09 30.31 29.9 30.06 3,729,334
06/11/2014 30.36 30.39 29.91 30.1 3,784,966
06/10/2014 31.05 31.06 30.55 30.72 2,885,836
06/09/2014 30.74 31.17 30.67 31.1 1,800,060
06/06/2014 30.57 30.82 30.42 30.73 2,732,403
06/05/2014 30.59 30.68 30.16 30.5 3,238,886
06/04/2014 30.09 30.42 29.75 30.4 2,373,586
06/03/2014 30.21 30.45 30.04 30.09 3,748,371
06/02/2014 30.47 30.525 30.11 30.44 2,152,170
05/30/2014 30.3 30.44 30.185 30.34 4,226,347
05/29/2014 29.92 30.3 29.92 30.29 2,187,660
05/28/2014 30.19 30.19 29.82 29.88 2,271,933
05/27/2014 30.3 30.48 30.15 30.26 2,451,217
05/23/2014 30.2 30.31 30.0401 30.13 2,325,214
05/22/2014 30.02 30.39 29.89 30.2 2,056,237
05/21/2014 29.92 30.09 29.71 30.02 2,100,208
05/20/2014 30.23 30.23 29.6 29.74 2,319,969
05/19/2014 29.47 30.1 29.32 30.01 2,747,920
05/16/2014 29.67 29.86 29.455 29.69 3,217,562
05/15/2014 30.46 30.46 29.18 29.68 5,355,235
05/14/2014 30.9 31.03 30.52 30.6 2,408,253
05/13/2014 31.62 31.7 31.01 31.03 2,352,414
05/12/2014 31.25 31.83 30.95 31.67 2,382,225
05/09/2014 30.68 31.06 30.43 31 2,616,833
05/08/2014 30.98 31.45 30.65 30.65 2,775,754
05/07/2014 30.89 31.17 30.42 31.1 4,440,299
05/06/2014 31.73 31.74 30.93 30.95 3,304,083
05/05/2014 31.56 31.88 31.22 31.78 2,134,841
05/02/2014 31.94 32.37 31.81 31.86 2,258,335
05/01/2014 31.88 32.21 31.73 31.91 2,318,891
04/30/2014 31.86 31.96 31.56 31.9 3,106,592
04/29/2014 31.99 32.24 31.74 31.93 2,594,084
04/28/2014 32.98 33.04 31.41 31.75 5,009,614
04/25/2014 32.32 32.62 31.98 32.49 3,997,582
04/24/2014 32.58 32.65 31.455 32.49 4,849,825
04/23/2014 31.77 32.85 31.72 32.23 4,755,796
04/22/2014 31.83 32.883 31.78 32.84 6,103,157
04/21/2014 31.77 31.95 31.45 31.88 2,276,218
04/17/2014 31.36 31.82 31.12 31.78 4,317,400
04/16/2014 30.8 31.3 30.52 31.29 3,028,335
04/15/2014 30.56 30.74 29.83 30.47 3,561,001
04/14/2014 30.57 30.97 29.93 30.35 3,594,048
04/11/2014 29.88 30.48 29.36 29.9 5,238,844
04/10/2014 30.9 30.91 30.01 30.07 5,349,807
04/09/2014 30.76 30.98 30.43 30.8 4,997,804
04/08/2014 30.33 30.85 30.18 30.44 5,802,155
04/07/2014 30.5 30.72 29.89 30.36 8,486,393
04/04/2014 32.16 32.16 30.16 30.67 17,098,050
04/03/2014 33.9 33.99 31.83 32.02 12,176,120
04/02/2014 34.16 34.22 33.62 33.82 4,496,396
04/01/2014 34.19 34.32 33.79 34.09 2,944,445
03/31/2014 33.76 33.99 33.6 33.95 2,466,289
03/28/2014 33.65 34.22 33.3601 33.4 4,052,565
03/27/2014 34.52 34.72 33.43 33.62 4,189,654
03/26/2014 35.26 35.46 34.51 34.54 2,558,681
03/25/2014 35.33 35.6 34.25 34.89 5,498,309
03/24/2014 35.485 35.55 34.835 35.05 2,067,110
03/21/2014 35.77 35.8157 34.825 35.32 4,851,375
03/20/2014 34.55 35.485 34.44 35.29 4,681,105
03/19/2014 33.73 34.485 33.38 34.44 5,030,133
03/18/2014 33.87 34.17 33.67 33.8 3,384,155
03/17/2014 33.5 34.06 33.46 33.77 3,420,367
03/14/2014 33.34 33.44 32.89 33.24 2,788,017
03/13/2014 34.11 34.27 33.22 33.36 3,701,632
03/12/2014 33.66 34.01 33.55 33.97 3,278,315
03/11/2014 34.29 34.65 33.92 33.99 2,971,580
03/10/2014 34.34 34.43 34.06 34.25 3,041,101
03/07/2014 34.8 34.99 34.27 34.4 2,024,254
03/06/2014 34.4 34.745 34.21 34.53 2,440,495
03/05/2014 34.18 34.3 33.95 34.08 2,092,482
03/04/2014 33.26 34.31 33.26 34.25 2,992,815
03/03/2014 32.95 33.03 32.59 32.83 2,071,576
02/28/2014 33.2 33.56 33.05 33.43 2,363,753
02/27/2014 32.76 33.14 32.65 33.02 1,186,753
02/26/2014 33.09 33.28 32.62 32.84 2,738,472
02/25/2014 33.7 33.75 32.99 33.02 2,032,413
02/24/2014 33.35 33.92 33.1 33.74 2,905,696
02/21/2014 33.24 33.59 33.14 33.34 1,901,578
02/20/2014 32.94 33.165 32.53 33.15 1,709,196
02/19/2014 33.21 33.52 32.82 32.85 1,919,498
02/18/2014 32.66 33.495 32.66 33.32 4,534,507
02/14/2014 32.94 32.97 32.35 32.53 5,541,220
02/13/2014 32.24 33.17 32.18 33.14 3,691,751
02/12/2014 32.49 32.84 32.35 32.49 1,746,207
02/11/2014 31.7 32.55 31.39 32.44 3,537,616
02/10/2014 31.3 31.705 31.18 31.68 1,882,207
02/07/2014 31.06 31.43 30.8066 31.33 3,073,823
02/06/2014 30.64 31.03 30.48 30.92 2,225,550
02/05/2014 30.46 30.76 29.91 30.56 2,618,822
02/04/2014 30.16 30.87 30.02 30.52 2,871,846
02/03/2014 31.25 31.375 29.78 29.99 4,962,845
01/31/2014 31.07 31.33 30.84 31.25 2,950,370
01/30/2014 31.47 31.83 31.12 31.56 1,474,875
01/29/2014 31.22 31.38 30.91 31.08 3,370,528
01/28/2014 31.45 31.96 31.45 31.67 2,921,857
01/27/2014 32.07 32.31 31.19 31.4 2,663,121
01/24/2014 32.99 33.09 31.97 32.05 4,289,961
01/23/2014 33.61 33.76 32.96 33.33 3,398,096
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?