Historical Stock Prices

AMTD 
$33.64
*  
0.12
0.36%
Get AMTD Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-2015

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.
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
04/27/2015 35.93 36.29 35.875 35.92 2,607,070
04/24/2015 35.89 36.11 35.61 35.78 2,212,392
04/23/2015 35.75 36.22 35.46 35.97 2,867,899
04/22/2015 35.01 36.07 34.72 35.64 5,433,280
04/21/2015 35.51 36.04 35.23 35.42 7,665,360
04/20/2015 36.61 36.86 36.31 36.43 3,207,553
04/17/2015 36.64 36.64 36.17 36.5 2,151,263
04/16/2015 37.05 37.12 36.6 36.81 2,460,232
04/15/2015 36.9 37.27 36.41 37.03 1,928,299
04/14/2015 37.21 37.33 36.57 36.89 2,427,962
04/13/2015 37.34 37.77 37.27 37.54 1,311,268
04/10/2015 37.49 37.581 37.345 37.44 2,048,772
04/09/2015 36.93 37.63 36.77 37.5 2,290,399
04/08/2015 36.61 37 36.43 36.98 1,995,814
04/07/2015 36.82 36.91 36.44 36.54 1,329,091
04/06/2015 36.34 36.94 35.97 36.7 2,222,457
04/02/2015 36.79 37.02 36.6424 36.92 1,109,881
04/01/2015 37.1 37.13 36.49 36.84 2,387,550
03/31/2015 37.08 37.48 36.86 37.26 2,375,892
03/30/2015 37.21 37.48 37.16 37.22 1,321,679
03/27/2015 36.79 37.03 36.68 36.99 1,369,463
03/26/2015 36.8 37.17 36.47 36.98 2,773,202
03/25/2015 37.24 37.29 36.74 36.82 3,974,474
03/24/2015 37.1 37.4 36.91 37.25 2,866,620
03/23/2015 36.98 37.21 36.79 37.1 1,510,012
03/20/2015 35.62 37.01 35.62 37 2,964,128
03/19/2015 36.99 37.13 36.28 36.6 2,299,863
03/18/2015 37.64 38.03 36.85 37.1 3,141,458
03/17/2015 37.6 37.89 37.58 37.79 1,324,692
03/16/2015 38 38.09 37.565 37.83 1,898,156
03/13/2015 37.85 37.9 37.31 37.76 1,827,644
03/12/2015 37.67 37.9 37.12 37.86 1,953,473
03/11/2015 37.13 37.67 37.05 37.47 1,690,889
03/10/2015 37.11 37.545 36.73 37.04 2,486,001
03/09/2015 37.58 37.81 37.32 37.44 1,777,040
03/06/2015 37 38.74 36.89 37.69 5,234,543
03/05/2015 36.82 36.95 36.47 36.63 1,972,686
03/04/2015 36.8 37.09 36.6 36.8 2,010,942
03/03/2015 36.84 37.05 36.68 36.9 1,612,314
03/02/2015 36.25 37.04 36.13 37.04 1,497,272
02/27/2015 36.57 36.71 36.23 36.27 1,283,133
02/26/2015 36.56 36.9 36.42 36.66 1,706,427
02/25/2015 36.61 36.71 36.38 36.62 1,423,972
02/24/2015 36.12 36.77 36.06 36.72 2,280,670
02/23/2015 35.91 36.03 35.68 35.95 1,246,023
02/20/2015 35.75 36.13 35.42 36.07 1,748,366
02/19/2015 35.41 35.96 35.26 35.92 1,663,686
02/18/2015 35.61 35.87 35.09 35.43 2,026,328
02/17/2015 35.71 35.89 35.44 35.7 3,275,174
02/13/2015 36.05 36.36 35.51 35.84 1,901,930
02/12/2015 36.13 36.29 35.83 36.06 1,629,964
02/11/2015 35.75 35.94 35.52 35.93 1,747,971
02/10/2015 35.59 36.02 35.49 35.83 1,753,598
02/09/2015 35.52 35.73 35.19 35.35 2,068,489
02/06/2015 35.6 36.79 35.43 35.79 3,889,269
02/05/2015 34.77 35.11 34.68 34.9 1,763,527
02/04/2015 34.26 34.79 34.26 34.45 2,567,316
02/03/2015 33.01 34.375 32.92 34.34 4,428,109
02/02/2015 32.43 32.7 32.065 32.7 1,845,994
01/30/2015 32.27 32.67 32.27 32.39 3,495,273
01/29/2015 32.33 32.935 32.33 32.78 4,106,108
01/28/2015 33.53 33.57 32.28 32.28 2,869,341
01/27/2015 33.37 33.6 32.99 33.28 1,661,271
01/26/2015 33.49 33.96 33.34 33.96 1,657,525
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
*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?