Stockscreener 앱 받기
490.05
6.96%
31.88
시간 외 거래:
490.03
-0.02
-0.00%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $491.5 | $461.4 | $30.06 | 10,204,528.0 | +6.96% |
| 2026-06-01 | $463.9 | $438.2 | $25.66 | 6,449,603.0 | +1.80% |
| 2026-05-29 | $460.5 | $445.7 | $14.76 | 8,246,060.0 | +0.08% |
| 2026-05-28 | $457.7 | $438.2 | $19.43 | 5,605,641.0 | +0.32% |
| 2026-05-27 | $462.4 | $441.1 | $21.28 | 5,043,499.0 | -1.46% |
| 2026-05-26 | $456.8 | $438.0 | $18.78 | 8,039,877.0 | +5.26% |
| 2026-05-22 | $438.1 | $430.3 | $7.83 | 4,797,715.0 | +1.12% |
| 2026-05-21 | $431.0 | $421.6 | $9.37 | 5,633,936.0 | +0.12% |
| 2026-05-20 | $427.5 | $415.9 | $11.65 | 6,872,540.0 | +4.90% |
| 2026-05-19 | $415.5 | $397.4 | $18.09 | 8,548,274.0 | -1.61% |
| 2026-05-18 | $441.7 | $408.1 | $33.62 | 8,231,936.0 | -5.28% |
| 2026-05-15 | $444.5 | $421.6 | $22.94 | 12,742,039.0 | -0.89% |
| 2026-05-14 | $448.4 | $438.0 | $10.45 | 14,046,559.0 | +0.90% |
| 2026-05-13 | $440.5 | $422.3 | $18.20 | 7,225,058.0 | +1.25% |
| 2026-05-12 | $437.1 | $416.6 | $20.49 | 8,729,182.0 | -2.80% |
| 2026-05-11 | $448.4 | $437.3 | $11.18 | 7,899,828.0 | +1.88% |
| 2026-05-08 | $438.0 | $417.9 | $20.14 | 7,765,480.0 | +6.04% |
| 2026-05-07 | $427.7 | $406.0 | $21.69 | 7,140,149.0 | -4.19% |
| 2026-05-06 | $432.8 | $417.8 | $15.06 | 7,216,665.0 | +4.33% |
| 2026-05-05 | $414.5 | $400.2 | $14.25 | 6,291,966.0 | +4.97% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $491.5 | $438.2 | $53.29 | 26,858,659.0 | +8.89% |
| 2026-05 | $462.4 | $385.6 | $76.75 | 149,713,038.0 | +14.09% |
| 2026-04 | $420.5 | $337.2 | $83.25 | 116,436,243.0 | +15.42% |
| 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% |
5.45%
자본화:
|
볼륨(24시간):