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)

View and download AMCC stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with AMCC P/E ratio, and PS ratio. The AMCC stock price history chart shows that the stock price was at a high of $14.29 on Oct 15, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-26 8.4 8.55 8.35 8.45 2,258,382 - 4.4
2017-01-25 8.6 8.7 8.38 8.4 1,078,343 - 4.38
2017-01-24 8.35 8.6 8.31 8.5 1,651,860 - 4.43
2017-01-23 8.4 8.43 8.3 8.35 755,973 - 4.35
2017-01-20 8.35 8.45 8.3 8.35 1,314,236 - 4.35
2017-01-19 8.4 8.45 8.35 8.4 671,918 - 4.38
2017-01-18 8.45 8.55 8.3 8.53 1,114,509 - 4.44
2017-01-17 8.3 8.45 8.28 8.4 1,044,049 - 4.38
2017-01-16 0 0 0 8.4 0 - -
2017-01-13 8.3 8.45 8.25 8.4 796,161 - 4.38
2017-01-12 8.25 8.35 8.15 8.3 584,941 - 4.32
2017-01-11 8.25 8.35 8.2 8.3 605,423 - 4.32
2017-01-10 8.2 8.3 8.2 8.25 810,406 - 4.3
2017-01-09 8.15 8.33 8.1 8.25 959,193 - 4.3
2017-01-06 8.25 8.25 8.1 8.15 1,789,012 - 4.25
2017-01-05 8.25 8.4 8.15 8.3 1,330,844 - 4.32
2017-01-04 8.4 8.4 8.25 8.35 812,280 - 4.35
2017-01-03 8.3 8.49 8.25 8.4 667,563 - 4.38
2017-01-02 0 0 0 8.25 0 - -
2016-12-30 8.4 8.4 8.23 8.25 863,678 - 4.3
2016-12-29 8.45 8.5 8.3 8.45 1,191,347 - 4.4
2016-12-28 8.55 8.55 8.35 8.45 690,752 - 4.4
2016-12-27 8.35 8.55 8.35 8.5 633,019 - 4.43
2016-12-26 0 0 0 8.4 0 - -
2016-12-23 8.25 8.4 8.25 8.4 482,847 - 4.38
2016-12-22 8.6 8.65 8.15 8.3 1,310,056 - 4.32
2016-12-21 8.55 8.6 8.48 8.6 1,249,055 - 4.48
2016-12-20 8.5 8.6 8.5 8.55 2,651,020 - 4.46
2016-12-19 8.55 8.6 8.4 8.45 3,252,363 - 4.4
2016-12-16 8.85 8.9 8.5 8.55 2,280,531 - 4.46
2016-12-15 8.4 8.9 8.35 8.9 2,744,053 - 4.64
2016-12-14 8.6 8.6 8.3 8.4 2,702,590 - 4.38
2016-12-13 8.65 8.7 8.45 8.6 3,907,476 - 4.48
2016-12-12 8.6 8.75 8.53 8.6 1,717,777 - 4.48
2016-12-09 8.95 9.05 8.6 8.7 1,734,662 - 4.53
2016-12-08 8.95 9.05 8.8 9.05 1,212,464 - 4.72
2016-12-07 8.65 9.05 8.65 9 1,045,540 - 4.69
2016-12-06 8.65 8.78 8.55 8.7 706,540 - 4.53
2016-12-05 8.55 8.75 8.45 8.75 799,990 - 4.56
2016-12-02 8.2 8.45 8.2 8.4 1,466,795 - 4.38
2016-12-01 8.8 8.85 8.1 8.3 2,564,565 - 4.32
2016-11-30 8.7 8.85 8.6 8.75 1,504,741 - 4.56
2016-11-29 8.55 8.7 8.48 8.6 1,466,654 - 4.48
2016-11-28 8.5 8.63 8.35 8.6 1,523,678 - 4.48
2016-11-25 8.4 8.55 8.3 8.5 714,438 - 4.43
2016-11-24 0 0 0 8.45 0 - -
2016-11-23 8.05 8.45 8.05 8.45 2,494,416 - 4.4
2016-11-22 8.15 8.2 8.05 8.15 3,384,240 - 4.25
2016-11-21 8.1 8.25 7.95 8.1 10,079,267 - 4.22
2016-11-18 7.3 7.4 7.2 7.25 541,386 - 3.78
2016-11-17 7.55 7.6 7.15 7.25 1,148,271 - 3.78
2016-11-16 7.4 7.65 7.4 7.6 272,400 - 3.96
2016-11-15 7.5 7.55 7.38 7.5 459,861 - 3.91
2016-11-14 7.55 7.6 7.33 7.45 572,719 - 3.88
2016-11-11 7.45 7.6 7.28 7.55 827,742 - 3.93
2016-11-10 7.65 7.66 7.25 7.5 500,038 - 3.91
2016-11-09 7.15 7.6 6.95 7.6 569,280 - 3.96
2016-11-08 7.4 7.4 7.2 7.3 245,187 - 3.8
2016-11-07 7.3 7.4 7.25 7.35 277,011 - 3.83
2016-11-04 7.2 7.4 7.15 7.25 372,686 - 3.78
2016-11-03 7.4 7.4 7.1 7.2 412,129 - 3.75
2016-11-02 7.4 7.45 7.15 7.35 471,244 - 3.83
2016-11-01 7.35 7.4 7.05 7.4 438,533 - 3.86
2016-10-31 7.05 7.6 7.05 7.4 1,555,642 - 3.86
2016-10-28 6.25 7.04 6.24 7 2,411,384 - 3.65
2016-10-27 6.12 6.18 5.94 5.94 407,543 - 3.1
2016-10-26 5.88 6.1 5.88 6.03 406,736 - 3.14
2016-10-25 6 6.04 5.9 5.93 453,355 - 3.09
2016-10-24 5.97 6.06 5.92 5.98 338,886 - 3.12
2016-10-21 5.84 5.93 5.81 5.93 234,325 - 3.09
2016-10-20 5.87 5.94 5.82 5.89 298,381 - 3.07
2016-10-19 5.9 5.95 5.84 5.87 374,582 - 3.06
2016-10-18 6.05 6.13 5.91 5.92 279,486 - 3.09
2016-10-17 6.07 6.13 5.99 6.06 533,361 - 3.16
2016-10-14 6.21 6.39 6.08 6.08 223,876 - 3.17
2016-10-13 6.33 6.41 6.18 6.19 249,893 - 3.23
2016-10-12 6.47 6.68 6.31 6.41 349,231 - 3.34
2016-10-11 6.73 6.73 6.42 6.5 383,817 - 3.39
2016-10-10 6.85 6.89 6.76 6.78 203,430 - 3.54
2016-10-07 6.98 6.99 6.77 6.79 322,485 - 3.54
2016-10-06 6.99 7.05 6.92 6.99 222,032 - 3.64
2016-10-05 7 7.09 6.99 7.04 622,406 - 3.67
2016-10-04 7 7.08 6.95 6.99 302,252 - 3.64
2016-10-03 6.93 7.02 6.93 6.99 355,555 - 3.64
2016-09-30 6.94 6.99 6.9 6.95 633,218 - 3.62
2016-09-29 6.99 7.03 6.86 6.89 376,387 - 3.59
2016-09-28 6.97 7.02 6.96 6.99 236,449 - 3.64
2016-09-27 6.78 6.98 6.74 6.97 205,488 - 3.63
2016-09-26 6.91 6.91 6.8 6.82 191,380 - 3.56
Get more Data

AMCC Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.29Oct 15,2013
Min Stock Price4.7Feb 24,2015
Avg Stock Price7.92

AMCC Historical PS ratio: Past 5 years

Max PS Ratio4.75Oct 15,2013
Min PS Ratio2.06Feb 24,2015
Avg PS Ratio3.27

AMCC Industry Peers

Company Price Change (%)
Ceva (CEVA)35.450.65 (1.8%)
Ixys (IXYS)23.050 (0%)
Pmc Sierra (PMCS)11.650 (0%)
Qualcomm (QCOM)64.850.43 (0.66%)
Intel (INTC)45.560.36 (0.78%)
Microsemi (MSCC)60.010.67 (1.1%)
Amd (AMD)11.820.37 (3.04%)

AMCC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in AMCC stock analysis. AMCC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. AMCC stock closed at $8.45 and traded with a volume of 2,258,382 on the last trading day. AMCC historical P/S ratio was at a high of 4.75 on Oct 15, 2013 and a low of 2.06 on Feb 24, 2015.