Advanced Micro Devices Stock Price History
| AMD Stock | USD 150.60 4.44 3.04% |
Below is the normalized historical share price chart for Advanced Micro Devices extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Advanced Micro stands at 150.60, as last reported on the 6th of May, with the highest price reaching 150.79 and the lowest price hitting 147.24 during the day.
If you're considering investing in Advanced Stock, it is important to understand the factors that can impact its price. Advanced Micro Devices secures Sharpe Ratio (or Efficiency) of -0.0358, which signifies that the company had a -0.0358% return per unit of risk over the last 3 months. Advanced Micro Devices exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Advanced Micro's Standard Deviation of 3.32, risk adjusted performance of (0.01), and Mean Deviation of 2.37 to double-check the risk estimate we provide.
At present, Advanced Micro's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 71.3 B, whereas Capital Stock is forecasted to decline to about 14.5 M. . At present, Advanced Micro's Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 30.79, whereas Price Earnings To Growth Ratio is projected to grow to (1.24). Advanced Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of October 1979 | 200 Day MA 137.6819 | 50 Day MA 175.9552 | Beta 1.635 |
Advanced |
Sharpe Ratio = -0.0358
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AMD |
Estimated Market Risk
| 3.31 actual daily | 29 71% of assets are more volatile |
Expected Return
| -0.12 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Advanced Micro is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Advanced Micro by adding Advanced Micro to a well-diversified portfolio.
Price Book 4.7213 | Enterprise Value Ebitda 62.934 | Price Sales 11.6351 | Shares Float 1.6 B | Wall Street Target Price 171.84 |
Advanced Micro Stock Price History Chart
There are several ways to analyze Advanced Stock price data. The simplest method is using a basic Advanced candlestick price chart, which shows Advanced Micro price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 7, 2024 | 211.38 |
| Lowest Price | May 1, 2024 | 144.27 |
Advanced Micro May 6, 2024 Stock Price Synopsis
Various analyses of Advanced Micro's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Advanced Stock. It can be used to describe the percentage change in the price of Advanced Micro from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Advanced Stock.| Advanced Micro Price Rate Of Daily Change | 1.03 | |
| Advanced Micro Price Action Indicator | 3.80 | |
| Advanced Micro Price Daily Balance Of Power | 1.25 |
Advanced Micro May 6, 2024 Stock Price Analysis
Advanced Stock Price History Data
The price series of Advanced Micro for the period between Tue, Feb 6, 2024 and Mon, May 6, 2024 has a statistical range of 67.11 with a coefficient of variation of 9.37. The prices are distributed with arithmetic mean of 174.57. The median price for the last 90 days is 174.23. The company had 2:1 stock split on 22nd of August 2000. Advanced Micro Devices issued dividends on 1995-04-27.| Open | High | Low | Close | Volume | ||
05/06/2024 | 148.75 | 150.79 | 147.24 | 150.60 | ||
| 05/03/2024 | 148.75 | 150.79 | 147.24 | 150.60 | 49,361,081 | |
| 05/02/2024 | 145.51 | 147.62 | 141.16 | 146.16 | 50,002,887 | |
| 05/01/2024 | 148.11 | 151.37 | 142.14 | 144.27 | 89,413,168 | |
| 04/30/2024 | 160.63 | 162.29 | 158.35 | 158.38 | 60,742,834 | |
| 04/29/2024 | 159.08 | 160.77 | 156.26 | 160.20 | 43,478,221 | |
| 04/26/2024 | 154.24 | 158.63 | 153.43 | 157.40 | 42,478,125 | |
| 04/25/2024 | 149.15 | 155.14 | 146.75 | 153.76 | 41,471,423 | |
| 04/24/2024 | 156.56 | 157.66 | 150.63 | 151.74 | 43,364,653 | |
| 04/23/2024 | 151.65 | 153.50 | 150.35 | 152.27 | 45,981,217 | |
| 04/22/2024 | 148.00 | 149.89 | 145.63 | 148.64 | 49,397,034 | |
| 04/19/2024 | 151.59 | 154.25 | 145.29 | 146.64 | 71,247,555 | |
| 04/18/2024 | 155.51 | 156.96 | 152.32 | 155.08 | 52,627,295 | |
| 04/17/2024 | 163.97 | 164.45 | 153.88 | 154.02 | 75,908,969 | |
| 04/16/2024 | 162.28 | 164.88 | 161.67 | 163.46 | 55,244,722 | |
| 04/15/2024 | 164.43 | 164.44 | 158.76 | 160.32 | 61,411,120 | |
| 04/12/2024 | 164.53 | 165.70 | 161.82 | 163.28 | 63,383,513 | |
| 04/11/2024 | 167.55 | 170.95 | 166.55 | 170.50 | 48,994,531 | |
| 04/10/2024 | 166.71 | 169.78 | 164.00 | 167.14 | 59,536,864 | |
| 04/09/2024 | 170.21 | 171.60 | 167.29 | 170.78 | 42,927,985 | |
| 04/08/2024 | 168.20 | 171.66 | 166.82 | 169.90 | 43,997,546 | |
| 04/05/2024 | 168.10 | 172.69 | 165.58 | 170.42 | 66,038,710 | |
| 04/04/2024 | 182.92 | 183.02 | 165.65 | 165.83 | 88,015,549 | |
| 04/03/2024 | 177.54 | 182.05 | 176.70 | 180.77 | 49,835,059 | |
| 04/02/2024 | 179.47 | 180.10 | 174.83 | 178.70 | 61,544,626 | |
| 04/01/2024 | 180.10 | 187.24 | 179.90 | 183.34 | 74,252,074 | |
| 03/28/2024 | 179.47 | 183.40 | 178.30 | 180.49 | 57,589,652 | |
| 03/27/2024 | 179.96 | 181.23 | 175.40 | 179.59 | 55,652,718 | |
| 03/26/2024 | 179.54 | 182.60 | 176.33 | 177.87 | 65,266,809 | |
| 03/25/2024 | 172.90 | 182.80 | 172.00 | 178.63 | 71,883,720 | |
| 03/22/2024 | 177.21 | 180.76 | 175.05 | 179.65 | 57,840,847 | |
| 03/21/2024 | 185.97 | 187.69 | 177.66 | 178.68 | 75,167,645 | |
| 03/20/2024 | 182.03 | 182.68 | 174.00 | 179.73 | 81,471,400 | |
| 03/19/2024 | 183.16 | 185.61 | 177.36 | 181.42 | 83,429,628 | |
| 03/18/2024 | 193.29 | 193.50 | 188.05 | 190.65 | 59,180,863 | |
| 03/15/2024 | 184.83 | 193.80 | 184.48 | 191.06 | 95,239,003 | |
| 03/14/2024 | 192.92 | 196.93 | 184.03 | 187.06 | 84,415,142 | |
| 03/13/2024 | 198.73 | 198.83 | 192.70 | 194.79 | 70,526,879 | |
| 03/12/2024 | 200.52 | 202.85 | 194.27 | 202.76 | 68,825,633 | |
| 03/11/2024 | 203.01 | 203.55 | 196.70 | 198.39 | 73,098,616 | |
| 03/08/2024 | 213.41 | 227.30 | 205.60 | 207.39 | 120,652,350 | |
| 03/07/2024 | 212.52 | 213.83 | 208.22 | 211.38 | 63,725,163 | |
| 03/06/2024 | 210.43 | 214.81 | 207.32 | 210.63 | 82,283,414 | |
| 03/05/2024 | 200.50 | 205.33 | 199.15 | 205.13 | 65,330,517 | |
| 03/04/2024 | 205.16 | 211.01 | 203.50 | 205.36 | 86,742,024 | |
| 03/01/2024 | 197.91 | 202.72 | 195.42 | 202.64 | 103,690,990 | |
| 02/29/2024 | 179.82 | 193.00 | 179.82 | 192.53 | 105,164,043 | |
| 02/28/2024 | 176.25 | 176.84 | 173.59 | 176.54 | 35,875,031 | |
| 02/27/2024 | 175.92 | 178.46 | 172.49 | 178.00 | 43,621,137 | |
| 02/26/2024 | 178.78 | 179.84 | 174.81 | 176.01 | 45,385,550 | |
| 02/23/2024 | 181.86 | 183.80 | 174.55 | 176.52 | 69,207,367 | |
| 02/22/2024 | 173.20 | 183.83 | 172.00 | 181.86 | 100,508,190 | |
| 02/21/2024 | 162.74 | 164.90 | 161.81 | 164.29 | 48,551,382 | |
| 02/20/2024 | 171.14 | 171.81 | 162.00 | 165.69 | 66,530,199 | |
| 02/16/2024 | 177.45 | 180.33 | 173.25 | 173.87 | 53,909,321 | |
| 02/15/2024 | 179.14 | 180.50 | 175.26 | 176.76 | 51,072,724 | |
| 02/14/2024 | 173.47 | 178.74 | 172.88 | 178.70 | 57,266,811 | |
| 02/13/2024 | 167.94 | 173.17 | 164.30 | 171.54 | 63,021,179 | |
| 02/12/2024 | 172.68 | 177.41 | 170.67 | 171.91 | 58,099,866 | |
| 02/09/2024 | 171.00 | 175.10 | 168.66 | 172.48 | 56,337,128 | |
| 02/08/2024 | 170.33 | 172.17 | 168.60 | 169.35 | 43,313,448 |
About Advanced Micro Stock history
Advanced Micro investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Advanced is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Advanced Micro Devices will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Advanced Micro stock prices may prove useful in developing a viable investing in Advanced Micro
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.6 B | 1.7 B | |
| Net Income Applicable To Common Shares | 1.5 B | 1.6 B |
Advanced Micro Quarterly Net Working Capital |
|
Advanced Micro Stock Technical Analysis
Advanced Micro technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
Advanced Micro Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Advanced Micro's price direction in advance. Along with the technical and fundamental analysis of Advanced Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Advanced to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.26) | |||
| Total Risk Alpha | (0.48) | |||
| Treynor Ratio | (0.06) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Advanced Micro Devices. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in population. You can also try the FinTech Suite module to use AI to screen and filter profitable investment opportunities.
Complementary Tools for Advanced Stock analysis
When running Advanced Micro's price analysis, check to measure Advanced Micro's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Advanced Micro is operating at the current time. Most of Advanced Micro's value examination focuses on studying past and present price action to predict the probability of Advanced Micro's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Advanced Micro's price. Additionally, you may evaluate how the addition of Advanced Micro to your portfolios can decrease your overall portfolio volatility.
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. |
Is Advanced Micro's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Advanced Micro. If investors know Advanced will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Advanced Micro listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 48.693 | Earnings Share 0.69 | Revenue Per Share 14.113 | Quarterly Revenue Growth 0.022 | Return On Assets 0.0054 |
The market value of Advanced Micro Devices is measured differently than its book value, which is the value of Advanced that is recorded on the company's balance sheet. Investors also form their own opinion of Advanced Micro's value that differs from its market value or its book value, called intrinsic value, which is Advanced Micro's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Advanced Micro's market value can be influenced by many factors that don't directly affect Advanced Micro's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Advanced Micro's value and its price as these two are different measures arrived at by different means. Investors typically determine if Advanced Micro is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Advanced Micro's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.