Stockscreener 앱 받기
267.14
0.38%
-1.02
시간 외 거래:
266.37
-0.77
-0.29%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $268.7 | $264.7 | $3.98 | 4,060,712.0 | -0.38% |
| 2025-12-08 | $272.2 | $266.5 | $5.62 | 5,277,518.0 | +0.06% |
| 2025-12-05 | $273.6 | $267.4 | $6.23 | 5,365,638.0 | -0.41% |
| 2025-12-04 | $272.8 | $266.0 | $6.76 | 4,455,129.0 | +0.17% |
| 2025-12-03 | $269.1 | $259.7 | $9.44 | 7,894,776.0 | +1.24% |
| 2025-12-02 | $267.0 | $255.6 | $11.42 | 9,136,989.0 | +4.15% |
| 2025-12-01 | $255.8 | $248.5 | $7.26 | 6,726,954.0 | +0.99% |
| 2025-11-28 | $252.5 | $247.8 | $4.63 | 2,964,044.0 | +0.91% |
| 2025-11-26 | $252.7 | $242.8 | $9.83 | 8,780,998.0 | +3.10% |
| 2025-11-25 | $244.6 | $233.1 | $11.49 | 8,321,831.0 | +5.00% |
| 2025-11-24 | $233.2 | $222.9 | $10.34 | 8,730,532.0 | +3.08% |
| 2025-11-21 | $228.2 | $215.5 | $12.66 | 8,576,788.0 | +1.71% |
| 2025-11-20 | $240.8 | $219.0 | $21.80 | 9,238,044.0 | -6.34% |
| 2025-11-19 | $235.9 | $226.5 | $9.41 | 8,650,781.0 | +4.45% |
| 2025-11-18 | $227.6 | $219.4 | $8.20 | 12,133,535.0 | -1.57% |
| 2025-11-17 | $231.7 | $223.3 | $8.46 | 8,704,986.0 | +1.19% |
| 2025-11-14 | $226.2 | $203.4 | $22.76 | 15,200,481.0 | +1.25% |
| 2025-11-13 | $229.0 | $219.6 | $9.37 | 13,054,189.0 | -3.25% |
| 2025-11-12 | $231.8 | $228.9 | $2.94 | 5,778,132.0 | +0.90% |
| 2025-11-11 | $233.2 | $227.0 | $6.25 | 6,280,048.0 | -2.73% |
Applied Materials Inc 주식 (AMAT) 연도별 가격 이력
이 심층 분석에서는 Applied Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Materials Inc 주식 (AMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $273.6 | $248.5 | $25.06 | 46,978,428.0 | +5.90% |
| 2025-11 | $252.7 | $203.4 | $49.26 | 160,425,022.0 | +8.22% |
| 2025-10 | $242.5 | $203.6 | $38.89 | 180,475,771.0 | +13.85% |
| 2025-09 | $210.5 | $154.5 | $56.03 | 186,346,668.0 | +27.36% |
| 2025-08 | $191.1 | $157.9 | $33.20 | 171,215,277.0 | -10.72% |
| 2025-07 | $201.1 | $174.5 | $26.60 | 133,597,470.0 | -1.64% |
| 2025-06 | $185.8 | $155.4 | $30.37 | 138,415,345.0 | +16.79% |
| 2025-05 | $176.4 | $148.7 | $27.64 | 157,715,420.0 | +4.01% |
| 2025-04 | $152.6 | $123.7 | $28.87 | 199,291,676.0 | +3.85% |
| 2025-03 | $160.3 | $141.2 | $19.16 | 130,210,449.0 | -8.19% |
| 2025-02 | $184.5 | $154.0 | $30.57 | 117,025,397.0 | -12.35% |
| 2025-01 | $200.6 | $162.8 | $37.72 | 126,904,102.0 | +10.90% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $185.7 | $159.0 | $26.74 | 123,906,478.0 | -6.34% |
| 2024-11 | $194.3 | $166.9 | $27.48 | 128,601,079.0 | -3.78% |
| 2024-10 | $215.7 | $179.3 | $36.42 | 133,192,170.0 | -10.13% |
| 2024-09 | $212.2 | $173.4 | $38.76 | 127,458,929.0 | +2.43% |
| 2024-08 | $213.0 | $171.6 | $41.39 | 153,450,059.0 | -7.04% |
| 2024-07 | $255.9 | $195.3 | $60.55 | 123,801,504.0 | -10.08% |
| 2024-06 | $249.4 | $208.9 | $40.49 | 99,451,108.0 | +9.72% |
| 2024-05 | $225.1 | $192.7 | $32.38 | 105,085,024.0 | +8.27% |
| 2024-04 | $214.5 | $186.9 | $27.61 | 98,561,655.0 | -3.68% |
| 2024-03 | $214.9 | $197.0 | $17.91 | 112,840,503.0 | +2.29% |
| 2024-02 | $206.8 | $164.8 | $41.94 | 148,678,536.0 | +22.71% |
| 2024-01 | $178.4 | $148.1 | $30.34 | 136,033,105.0 | +1.38% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.0 | $144.6 | $20.44 | 98,670,535.0 | +8.21% |
| 2023-11 | $157.8 | $132.8 | $24.98 | 128,648,293.0 | +13.17% |
| 2023-10 | $148.4 | $129.2 | $19.19 | 120,322,896.0 | -4.41% |
| 2023-09 | $155.3 | $133.1 | $22.16 | 109,443,192.0 | -9.37% |
| 2023-08 | $153.4 | $135.5 | $17.86 | 118,186,124.0 | +0.77% |
| 2023-07 | $153.3 | $133.5 | $19.76 | 126,779,279.0 | +4.88% |
| 2023-06 | $146.7 | $130.8 | $15.94 | 115,128,843.0 | +8.43% |
| 2023-05 | $138.8 | $111.2 | $27.58 | 130,600,962.0 | +17.93% |
| 2023-04 | $123.0 | $109.0 | $13.97 | 111,959,286.0 | -7.98% |
| 2023-03 | $125.6 | $111.9 | $13.70 | 160,483,254.0 | +5.75% |
| 2023-02 | $124.9 | $109.5 | $15.44 | 130,310,710.0 | +4.18% |
| 2023-01 | $115.8 | $96.12 | $19.64 | 117,600,786.0 | +14.49% |
1.89%
1.49%
자본화:
|
볼륨(24시간):