Stockscreener 앱 받기
403.48
2.32%
9.15
시간 외 거래:
410.00
6.52
+1.62%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-22 | $404.1 | $391.3 | $12.82 | 5,225,958.0 | +2.32% |
| 2026-04-21 | $397.5 | $391.1 | $6.45 | 5,401,995.0 | +0.69% |
| 2026-04-20 | $398.5 | $390.4 | $8.11 | 3,735,365.0 | -1.34% |
| 2026-04-17 | $400.5 | $390.4 | $10.10 | 6,005,544.0 | +1.81% |
| 2026-04-16 | $393.5 | $384.3 | $9.21 | 5,106,032.0 | -1.11% |
| 2026-04-15 | $394.6 | $379.7 | $14.93 | 5,911,077.0 | -0.35% |
| 2026-04-14 | $401.1 | $391.0 | $10.04 | 5,326,296.0 | -0.02% |
| 2026-04-13 | $400.5 | $389.6 | $10.91 | 5,240,646.0 | -0.94% |
| 2026-04-10 | $407.3 | $399.0 | $8.31 | 6,394,345.0 | +0.42% |
| 2026-04-09 | $398.7 | $385.1 | $13.61 | 5,367,783.0 | +3.13% |
| 2026-04-08 | $389.3 | $377.8 | $11.52 | 7,607,280.0 | +8.87% |
| 2026-04-07 | $356.0 | $345.5 | $10.50 | 3,862,394.0 | +0.48% |
| 2026-04-06 | $353.5 | $345.8 | $7.67 | 2,482,463.0 | +1.19% |
| 2026-04-02 | $354.3 | $337.2 | $17.06 | 4,260,859.0 | -1.51% |
| 2026-04-01 | $359.0 | $341.4 | $17.57 | 5,968,317.0 | +3.51% |
| 2026-03-31 | $342.1 | $325.5 | $16.60 | 8,324,674.0 | +5.78% |
| 2026-03-30 | $344.5 | $320.7 | $23.85 | 6,551,119.0 | -4.17% |
| 2026-03-27 | $345.7 | $334.3 | $11.35 | 5,981,576.0 | -0.41% |
| 2026-03-26 | $359.5 | $337.5 | $21.95 | 9,250,496.0 | -8.34% |
| 2026-03-25 | $375.7 | $360.7 | $15.02 | 5,044,468.0 | -1.24% |
| 2026-03-24 | $380.0 | $358.0 | $21.99 | 6,391,262.0 | +3.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $407.3 | $337.2 | $70.04 | 83,122,312.0 | +18.05% |
| 2026-03 | $380.0 | $316.7 | $63.33 | 151,848,502.0 | -8.20% |
| 2026-02 | $395.9 | $287.5 | $108.5 | 165,966,801.0 | +15.51% |
| 2026-01 | $344.6 | $265.1 | $79.50 | 156,304,551.0 | +25.42% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $276.1 | $246.9 | $29.18 | 132,018,295.0 | +3.06% |
| 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% |
2.78%
1.05%
자본화:
|
볼륨(24시간):