Stockscreener 앱 받기
160.76
2.73%
-4.51
시간 외 거래:
160.70
-0.06
-0.04%
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $163.7 | $159.4 | $4.23 | 7,194,325.0 | -2.73% |
| 2025-08-28 | $166.2 | $163.7 | $2.42 | 9,061,544.0 | +0.54% |
| 2025-08-27 | $164.7 | $162.6 | $2.10 | 4,621,285.0 | -0.07% |
| 2025-08-26 | $164.8 | $161.7 | $3.13 | 6,758,007.0 | +1.56% |
| 2025-08-25 | $162.6 | $160.8 | $1.87 | 4,179,236.0 | -0.31% |
| 2025-08-22 | $165.0 | $160.0 | $5.02 | 7,440,850.0 | +1.66% |
| 2025-08-21 | $161.3 | $159.1 | $2.21 | 8,283,394.0 | -0.70% |
| 2025-08-20 | $162.0 | $157.9 | $4.03 | 9,312,434.0 | -0.78% |
| 2025-08-19 | $165.2 | $161.5 | $3.71 | 8,757,217.0 | -0.80% |
| 2025-08-18 | $164.6 | $161.8 | $2.80 | 10,101,057.0 | +1.10% |
| 2025-08-15 | $167.5 | $161.7 | $5.79 | 31,754,484.0 | -14.07% |
| 2025-08-14 | $190.0 | $186.8 | $3.25 | 9,819,652.0 | -0.94% |
| 2025-08-13 | $191.1 | $188.7 | $2.41 | 5,922,609.0 | +0.84% |
| 2025-08-12 | $189.7 | $184.3 | $5.45 | 5,608,836.0 | +2.21% |
| 2025-08-11 | $189.7 | $183.8 | $5.94 | 7,811,506.0 | -0.27% |
| 2025-08-08 | $185.4 | $182.6 | $2.76 | 4,334,035.0 | +0.94% |
| 2025-08-07 | $186.8 | $181.9 | $4.94 | 6,612,976.0 | +2.81% |
| 2025-08-06 | $179.2 | $175.5 | $3.76 | 5,780,256.0 | -0.56% |
| 2025-08-05 | $183.3 | $177.4 | $5.86 | 5,285,766.0 | -2.01% |
| 2025-08-04 | $183.0 | $180.5 | $2.50 | 4,185,805.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $191.1 | $157.9 | $33.20 | 178,409,602.0 | -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% |
3.79%
0.30%
자본화:
|
볼륨(24시간):