AMCC Stock Price History, AMCC Historical Prices

Add to My Stocks
$8.45 $0.05 (0.6%) AMCC stock closing price Jan 26, 2017 (Closing)

AMCC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with AMCC price to earnings ratio data. The AMCC stock price history chart shows that the stock price was at a low of 3.17 on 04 Dec, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-268.408.558.358.452258382N/A4.40
2017-01-258.608.708.388.401078343N/A4.38
2017-01-248.358.608.318.501651860N/A4.43
2017-01-238.408.438.308.35755973N/A4.35
2017-01-208.358.458.308.351314236N/A4.35
2017-01-198.408.458.358.40671918N/A4.38
2017-01-188.458.558.308.531114509N/A4.44
2017-01-178.308.458.288.401044049N/A4.38
2017-01-160.000.000.008.400N/AN/A
2017-01-138.308.458.258.40796161N/A4.38
2017-01-128.258.358.158.30584941N/A4.32
2017-01-118.258.358.208.30605423N/A4.32
2017-01-108.208.308.208.25810406N/A4.30
2017-01-098.158.338.108.25959193N/A4.30
2017-01-068.258.258.108.151789012N/A4.25
2017-01-058.258.408.158.301330844N/A4.32
2017-01-048.408.408.258.35812280N/A4.35
2017-01-038.308.498.258.40667563N/A4.38
2017-01-020.000.000.008.250N/AN/A
2016-12-308.408.408.238.25863678N/A4.30
2016-12-298.458.508.308.451191347N/A4.40
2016-12-288.558.558.358.45690752N/A4.40
2016-12-278.358.558.358.50633019N/A4.43
2016-12-260.000.000.008.400N/AN/A
2016-12-238.258.408.258.40482847N/A4.38
2016-12-228.608.658.158.301310056N/A4.32
2016-12-218.558.608.488.601249055N/A4.48
2016-12-208.508.608.508.552651020N/A4.46
2016-12-198.558.608.408.453252363N/A4.40
2016-12-168.858.908.508.552280531N/A4.46
2016-12-158.408.908.358.902744053N/A4.64
2016-12-148.608.608.308.402702590N/A4.38
2016-12-138.658.708.458.603907476N/A4.48
2016-12-128.608.758.538.601717777N/A4.48
2016-12-098.959.058.608.701734662N/A4.53
2016-12-088.959.058.809.051212464N/A4.72
2016-12-078.659.058.659.001045540N/A4.69
2016-12-068.658.788.558.70706540N/A4.53
2016-12-058.558.758.458.75799990N/A4.56
2016-12-028.208.458.208.401466795N/A4.38
2016-12-018.808.858.108.302564565N/A4.32
2016-11-308.708.858.608.751504741N/A4.56
2016-11-298.558.708.488.601466654N/A4.48
2016-11-288.508.638.358.601523678N/A4.48
2016-11-258.408.558.308.50714438N/A4.43
2016-11-240.000.000.008.450N/AN/A
2016-11-238.058.458.058.452494416N/A4.40
2016-11-228.158.208.058.153384240N/A4.25
2016-11-218.108.257.958.1010079267N/A4.22
2016-11-187.307.407.207.25541386N/A3.78
2016-11-177.557.607.157.251148271N/A3.78
2016-11-167.407.657.407.60272400N/A3.96
2016-11-157.507.557.387.50459861N/A3.91
2016-11-147.557.607.337.45572719N/A3.88
2016-11-117.457.607.287.55827742N/A3.93
2016-11-107.657.667.257.50500038N/A3.91
2016-11-097.157.606.957.60569280N/A3.96
2016-11-087.407.407.207.30245187N/A3.80
2016-11-077.307.407.257.35277011N/A3.83
2016-11-047.207.407.157.25372686N/A3.78
2016-11-037.407.407.107.20412129N/A3.75
2016-11-027.407.457.157.35471244N/A3.83
2016-11-017.357.407.057.40438533N/A3.86
2016-10-317.057.607.057.401555642N/A3.86
2016-10-286.257.046.247.002411384N/A3.65
2016-10-276.126.185.945.94407543N/A3.10
2016-10-265.886.105.886.03406736N/A3.14
2016-10-256.006.045.905.93453355N/A3.09
2016-10-245.976.065.925.98338886N/A3.12
2016-10-215.845.935.815.93234325N/A3.09
2016-10-205.875.945.825.89298381N/A3.07
2016-10-195.905.955.845.87374582N/A3.06
2016-10-186.056.135.915.92279486N/A3.09
2016-10-176.076.135.996.06533361N/A3.16
2016-10-146.216.396.086.08223876N/A3.17
2016-10-136.336.416.186.19249893N/A3.23
2016-10-126.476.686.316.41349231N/A3.34
2016-10-116.736.736.426.50383817N/A3.39
2016-10-106.856.896.766.78203430N/A3.54
2016-10-076.986.996.776.79322485N/A3.54
2016-10-066.997.056.926.99222032N/A3.64
2016-10-057.007.096.997.04622406N/A3.67
2016-10-047.007.086.956.99302252N/A3.64
2016-10-036.937.026.936.99355555N/A3.64
2016-09-306.946.996.906.95633218N/A3.62
2016-09-296.997.036.866.89376387N/A3.59
2016-09-286.977.026.966.99236449N/A3.64
2016-09-276.786.986.746.97205488N/A3.63
2016-09-266.916.916.806.82191380N/A3.56
Get more Data

AMCC Stock Chart

View AMCC PE ratio, PS ratio stocks charts and compare with peers.
AMCC Chart
Note: Compare AMCC stock price history with the index and industry peers.

AMCC Historical Prices: Past 5 years

Max Stock Price 14.29 Oct 15,2013
Min Stock Price 4.38 Oct 12,2012
Avg Stock Price 7.68

AMCC Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Oct 15,2013
Min PS Ratio 1.26 Jul 17,2012
Avg PS Ratio 3.11

AMCC Industry Peers

Company Price Change (%)
Chipmos Tec Adr (IMOS)17.110.36 (2.15%)
Lattice Semiconductor (LSCC)5.770.03 (0.52%)
Cavium (CAVM)60.980.84 (1.4%)
Transwitch (TXCCQ)00 (0%)
Vitesse Semiconductor (VTSS)5.280 (0%)
Pmc Sierra (PMCS)11.650 (0%)
Qualcomm (QCOM)52.350.37 (0.71%)

We provide AMCC historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick AMCC stock analysis. AMCC stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. AMCC saw a high of 8.55, and a low of 8.35 on last trading day. AMCC historical P/S ratio was at a high of 4.75 on 17 Oct, 2013 and a low of 0.57 on 27 Oct, 2008. .