BYMA · AMAT · stock

Applied Materials, Inc. (AMAT) stock price history

Every BYMA trading session of Applied Materials, Inc. from Jan 18, 2008 to Sep 28, 2026: 4,581 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AMAT data, free keyYear by year table

AMAT adjusted close, 2008 to 2026

AMATApplied Materials, Inc.
ARS 158,275+163.8% over one year
2010201520202025
ARS 229,550
All time high, 2026
ARS 231,425
52 week high, ARS 60,225 low
4,581
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

AMAT key facts

  • Applied Materials, Inc. (AMAT) closed at ARS 158,275 on Sep 28, 2026 on BYMA.
  • AMAT's all time high close is ARS 229,550, set on Jun 30, 2026; its all time low close is ARS 7.39 on Oct 28, 2008.
  • AMAT's 52 week range is ARS 60,225 to ARS 231,425.
  • AMAT returned +163.8% over the year to Sep 28, 2026 and +2,947% over five years.
  • Over ten years AMAT returned +621,191%, +139.5% a year compounded.
  • AMAT's deepest drawdown was -56.3% from Jul 10, 2024 to Apr 21, 2025.
  • DataCedar holds 4,581 daily sessions of AMAT history from Jan 18, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

AMAT price chart, 2008 to 2026

AMAT adjusted close, Jan 18, 2008 to Sep 28, 2026ARS 7.39ARS 220.88ARS 6,599ARS 197,1502010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AMAT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+6.6%
3 months-18.5%
6 months+59.1%
Year to date+99.5%
1 year+163.8%
3 years+597.6%
5 years+2,947%
10 years+621,191%
Since Jan 18, 2008+1,434,681%
Compound annual growth, 18.7 years+66.9%

AMAT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 229,550 on Jun 30, 2026
All time low close
ARS 7.39 on Oct 28, 2008
52 week high
ARS 231,425 on Jun 30, 2026
52 week low
ARS 60,225 on Nov 14, 2025
Deepest drawdown
-56.3% from Jul 10, 2024 to Apr 21, 2025, recovered Oct 20, 2025
Best single session
+878.6% on Jul 11, 2018
Worst single session
-14.2% on Oct 11, 2022
Volatility, 1 year annualised
59.4%
Sessions closing higher, 1 year
54%
Growth of 1 since 2008
14,348×
Best calendar year
2018, +951%
Worst calendar year
2022, -0%

AMAT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 18, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 80,450ARS 231,425ARS 80,450ARS 158,275+99.5%456.3K187
2025ARS 39,500ARS 82,625ARS 29,125ARS 79,325+103.9%342.4K243
2024ARS 32,251ARS 71,299ARS 30,160ARS 38,900+22.8%232.7K246
2023ARS 6,450ARS 33,970ARS 6,425ARS 31,688+392.8%65.2K243
2022ARS 6,563ARS 7,672ARS 4,271ARS 6,430-0.3%129.7K244
2021ARS 1,800ARS 6,850ARS 1,800ARS 6,450+258.3%46.3K244
2020ARS 268.83ARS 1,800ARS 268.83ARS 1,800+569.5%580241
2019ARS 268.71ARS 268.83ARS 268.71ARS 268.83+0.0%0244
2018ARS 25.57ARS 268.71ARS 25.57ARS 268.71+950.7%950245
2017ARS 25.50ARS 25.57ARS 25.50ARS 25.57+0.3%0243
2016ARS 25.42ARS 25.50ARS 25.42ARS 25.50+0.3%0248
2015ARS 25.34ARS 25.42ARS 25.34ARS 25.42+0.3%0242
2014ARS 25.26ARS 25.34ARS 25.26ARS 25.34+0.3%17.6K250
2013ARS 8.17ARS 25.26ARS 8.17ARS 25.26+209.1%35.1K242
2012ARS 8.11ARS 8.17ARS 8.11ARS 8.17+0.8%0242
2011ARS 8.05ARS 8.11ARS 8.05ARS 8.11+0.7%0244
2010ARS 8.01ARS 8.05ARS 8.01ARS 8.05+0.6%0245
2009ARS 7.40ARS 8.01ARS 7.40ARS 8.01+8.1%35.4K248
2008ARS 11.03ARS 12.61ARS 7.38ARS 7.40n/a580.3K240

AMAT monthly closes, last 12 months

MonthMonth end closeChange
September 2026ARS 158,275+8.0%
August 2026ARS 146,600-9.1%
July 2026ARS 161,300-29.7%
June 2026ARS 229,550+71.3%
May 2026ARS 134,000+13.8%
April 2026ARS 117,775+17.2%
March 2026ARS 100,475-7.7%
February 2026ARS 108,900+10.7%
January 2026ARS 98,375+24.0%
December 2025ARS 79,325+3.2%
November 2025ARS 76,875+9.7%
October 2025ARS 70,075+11.4%

About the AMAT data

Daily bars. 4,581 sessions from Jan 18, 2008 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AMAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • AEM Agnico Eagle Mines Limited
  • AGRO Agrometal S.A.I.
  • AIG American International Group, Inc.
  • ALUA Aluar Aluminio Argentino S.A.I.C.
  • AMD Advanced Micro Devices, Inc.
  • AMGN Amgen Inc.
  • AMX América Móvil, S.A.B. de C.V.
  • AMZN Amazon.com, Inc.

Common questions

AMAT share price history

Start with any symbol.

Start free