Stockscreener 앱 받기
347.81
1.75%
-5.995
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $354.3 | $337.2 | $17.06 | 2,338,466.0 | -1.71% |
| 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% |
| 2026-03-23 | $374.2 | $361.4 | $12.80 | 6,484,233.0 | +1.32% |
| 2026-03-20 | $362.0 | $346.7 | $15.34 | 17,566,721.0 | -0.04% |
| 2026-03-19 | $359.1 | $338.1 | $20.96 | 6,436,692.0 | +2.21% |
| 2026-03-18 | $357.9 | $349.2 | $8.62 | 5,154,506.0 | -0.85% |
| 2026-03-17 | $352.8 | $343.0 | $9.80 | 4,826,114.0 | +1.81% |
| 2026-03-16 | $350.7 | $343.6 | $7.09 | 4,389,682.0 | +1.36% |
| 2026-03-13 | $349.2 | $340.3 | $8.97 | 5,298,446.0 | +1.26% |
| 2026-03-12 | $345.5 | $334.0 | $11.47 | 5,816,121.0 | -3.93% |
| 2026-03-11 | $353.0 | $343.5 | $9.47 | 4,486,923.0 | +1.50% |
| 2026-03-10 | $355.3 | $339.0 | $16.27 | 6,106,150.0 | +2.05% |
| 2026-03-09 | $339.2 | $316.7 | $22.50 | 9,493,321.0 | +4.37% |
| 2026-03-06 | $341.4 | $321.7 | $19.66 | 8,637,191.0 | -6.29% |
| 2026-03-05 | $354.8 | $336.3 | $18.46 | 5,898,080.0 | -3.14% |
| 2026-03-04 | $362.3 | $350.7 | $11.64 | 5,947,921.0 | +1.83% |
| 2026-03-03 | $359.5 | $348.6 | $10.94 | 7,968,643.0 | -5.60% |
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 | $359.0 | $337.2 | $21.75 | 8,306,783.0 | +1.74% |
| 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% |
4.27%
자본화:
|
볼륨(24시간):