NYSE:AMAT
Applied Materials Stock Price (Quote)
$212.08
-1.95 (-0.91%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.86 | $219.36 | Friday, 17th May 2024 AMAT stock ended at $212.08. This is 0.91% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.34% from a day low at $210.23 to a day high of $219.36. |
90 days | $185.89 | $219.36 | |
52 weeks | $120.18 | $219.36 |
Date | Open | High | Low | Close | Volume |
Mar 23, 2017 | $38.84 | $39.11 | $38.61 | $38.85 | 6 895 895 |
Mar 22, 2017 | $38.48 | $38.83 | $38.34 | $38.82 | 9 044 213 |
Mar 21, 2017 | $39.70 | $39.81 | $38.30 | $38.58 | 13 478 457 |
Mar 20, 2017 | $39.33 | $39.76 | $39.21 | $39.57 | 6 737 405 |
Mar 17, 2017 | $39.34 | $39.38 | $39.08 | $39.28 | 11 011 147 |
Mar 16, 2017 | $39.00 | $39.28 | $38.85 | $39.05 | 8 258 375 |
Mar 15, 2017 | $38.32 | $38.95 | $38.30 | $38.92 | 9 354 416 |
Mar 14, 2017 | $38.35 | $38.44 | $37.78 | $38.27 | 9 646 565 |
Mar 13, 2017 | $38.20 | $38.59 | $38.17 | $38.44 | 8 834 691 |
Mar 10, 2017 | $37.66 | $38.19 | $37.65 | $38.12 | 11 463 511 |
Mar 09, 2017 | $37.03 | $37.48 | $37.02 | $37.38 | 8 490 837 |
Mar 08, 2017 | $37.01 | $37.23 | $36.96 | $37.19 | 8 024 705 |
Mar 07, 2017 | $36.81 | $37.26 | $36.75 | $36.97 | 7 774 960 |
Mar 06, 2017 | $36.68 | $36.96 | $36.51 | $36.86 | 8 645 805 |
Mar 03, 2017 | $36.44 | $36.88 | $36.42 | $36.87 | 7 244 148 |
Mar 02, 2017 | $36.71 | $36.95 | $36.33 | $36.49 | 7 853 818 |
Mar 01, 2017 | $36.52 | $36.93 | $36.50 | $36.85 | 7 276 082 |
Feb 28, 2017 | $36.33 | $36.44 | $36.10 | $36.22 | 8 577 734 |
Feb 27, 2017 | $36.37 | $36.50 | $36.10 | $36.43 | 6 490 870 |
Feb 24, 2017 | $35.81 | $36.32 | $35.55 | $36.30 | 7 483 347 |
Feb 23, 2017 | $36.56 | $36.66 | $35.90 | $36.16 | 7 836 414 |
Feb 22, 2017 | $36.45 | $36.67 | $36.21 | $36.51 | 10 372 751 |
Feb 21, 2017 | $35.69 | $36.82 | $35.51 | $36.58 | 13 792 760 |
Feb 17, 2017 | $34.97 | $35.80 | $34.72 | $35.67 | 14 864 740 |
Feb 16, 2017 | $35.62 | $35.65 | $34.58 | $35.18 | 12 611 896 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AMAT stock historical prices to predict future price movements?
Trend Analysis: Examine the AMAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AMAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.