Stockscreener 앱 받기
540.04
2.03%
10.74
시간 외 거래:
540.01
-0.03
-0.01%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $547.2 | $535.1 | $12.15 | 5,699,759.0 | +2.03% |
| 2026-10-01 | $533.9 | $515.5 | $18.37 | 6,050,067.0 | +3.50% |
| 2026-09-30 | $515.4 | $506.8 | $8.64 | 6,131,085.0 | -0.12% |
| 2026-09-29 | $513.3 | $499.2 | $14.11 | 7,129,558.0 | +5.19% |
| 2026-09-28 | $487.4 | $471.4 | $16.07 | 5,939,086.0 | +0.36% |
| 2026-09-25 | $487.7 | $476.4 | $11.32 | 5,179,433.0 | +2.27% |
| 2026-09-24 | $474.8 | $460.6 | $14.25 | 4,154,697.0 | -0.03% |
| 2026-09-23 | $474.9 | $461.0 | $13.90 | 4,582,886.0 | +0.41% |
| 2026-09-22 | $472.5 | $453.3 | $19.15 | 5,785,539.0 | +1.77% |
| 2026-09-21 | $468.5 | $452.7 | $15.86 | 9,236,136.0 | +4.42% |
| 2026-09-18 | $445.0 | $420.0 | $25.00 | 14,160,373.0 | +6.51% |
| 2026-09-17 | $428.5 | $413.6 | $14.98 | 6,849,342.0 | +0.49% |
| 2026-09-16 | $430.7 | $411.5 | $19.23 | 5,481,023.0 | -1.37% |
| 2026-09-15 | $430.0 | $416.8 | $13.23 | 5,616,727.0 | -0.72% |
| 2026-09-14 | $432.5 | $419.6 | $12.91 | 8,040,600.0 | -7.07% |
| 2026-09-11 | $464.6 | $452.7 | $11.87 | 4,310,597.0 | +0.55% |
| 2026-09-10 | $460.9 | $450.6 | $10.30 | 4,834,219.0 | -3.17% |
| 2026-09-09 | $474.0 | $463.8 | $10.26 | 3,806,778.0 | -0.83% |
| 2026-09-08 | $472.9 | $458.2 | $14.74 | 6,274,571.0 | +3.98% |
| 2026-09-04 | $460.2 | $443.4 | $16.84 | 5,986,000.0 | +4.31% |
| 2026-09-03 | $437.1 | $426.1 | $11.01 | 5,986,176.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $547.2 | $515.5 | $31.74 | 17,449,585.0 | +5.60% |
| 2026-09 | $515.4 | $411.5 | $103.9 | 133,082,404.0 | +11.56% |
| 2026-08 | $563.8 | $453.9 | $109.8 | 146,280,479.0 | -9.71% |
| 2026-07 | $693.8 | $436.3 | $257.4 | 198,739,672.0 | -29.78% |
| 2026-06 | $739.7 | $438.2 | $301.4 | 253,997,707.0 | +60.65% |
| 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% |
2.17%
자본화:
|
볼륨(24시간):