Below is the stock price history for Applied Micro Circuits AMCC. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Applied Micro Circuits stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Applied Micro Circuits Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-21 | 5.32 | 5.51 | 5.28 | 5.50 | 100,293 |
| 2012-05-18 | 5.56 | 5.58 | 5.25 | 5.28 | 71,951 |
| 2012-05-17 | 5.59 | 5.68 | 5.55 | 5.56 | 59,967 |
| 2012-05-16 | 5.52 | 5.79 | 5.45 | 5.585 | 83,373 |
| 2012-05-15 | 5.50 | 5.61 | 5.42 | 5.455 | 64,848 |
| 2012-05-14 | 5.53 | 5.63 | 5.47 | 5.47 | 96,634 |
| 2012-05-11 | 5.57 | 5.745 | 5.53 | 5.60 | 84,488 |
| 2012-05-10 | 5.64 | 5.64 | 5.53 | 5.57 | 50,438 |
| 2012-05-09 | 5.51 | 5.73 | 5.51 | 5.605 | 104,244 |
| 2012-05-08 | 5.39 | 5.70 | 5.37 | 5.63 | 99,444 |
| 2012-05-07 | 5.41 | 5.49 | 5.32 | 5.49 | 85,750 |
| 2012-05-04 | 5.49 | 5.51 | 5.33 | 5.47 | 82,352 |
| 2012-05-03 | 5.645 | 5.65 | 5.50 | 5.545 | 92,920 |
| 2012-05-02 | 5.55 | 5.71 | 5.54 | 5.59 | 136,711 |
| 2012-05-01 | 5.58 | 5.63 | 5.52 | 5.54 | 90,146 |
| 2012-04-30 | 5.95 | 5.95 | 5.51 | 5.58 | 150,646 |
| 2012-04-27 | 6.01 | 6.03 | 5.46 | 5.92 | 151,670 |
| 2012-04-26 | 6.15 | 6.39 | 6.15 | 6.35 | 67,650 |
| 2012-04-25 | 6.08 | 6.20 | 6.04 | 6.16 | 46,395 |
| 2012-04-24 | 6.07 | 6.09 | 5.985 | 6.005 | 72,610 |
| 2012-04-23 | 6.18 | 6.18 | 5.94 | 6.00 | 107,332 |
| 2012-04-20 | 6.52 | 6.52 | 6.27 | 6.29 | 48,283 |
| 2012-04-19 | 6.56 | 6.79 | 6.47 | 6.50 | 87,395 |
| 2012-04-18 | 6.58 | 6.61 | 6.51 | 6.60 | 67,753 |
| 2012-04-17 | 6.59 | 6.705 | 6.59 | 6.62 | 69,599 |
| 2012-04-16 | 6.54 | 6.54 | 6.39 | 6.485 | 58,235 |
| 2012-04-13 | 6.73 | 6.85 | 6.47 | 6.485 | 64,458 |
| 2012-04-12 | 6.75 | 6.88 | 6.71 | 6.85 | 90,373 |
| 2012-04-11 | 6.20 | 6.835 | 6.11 | 6.775 | 308,910 |
| 2012-04-10 | 6.36 | 6.41 | 6.25 | 6.25 | 79,752 |
» More Applied Micro Circuits Stock Price History
