Stockscreener 앱 받기
12.37
1.81%
0.22
American Well Corp 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $12.64 | $12.01 | $0.6349 | 12,517.0 | +1.81% |
| 2026-10-14 | $12.53 | $12.00 | $0.53 | 89,158.0 | -0.16% |
| 2026-10-13 | $12.61 | $12.16 | $0.45 | 62,234.0 | -2.09% |
| 2026-10-12 | $12.95 | $12.14 | $0.81 | 119,462.0 | -2.13% |
| 2026-10-09 | $13.00 | $12.39 | $0.6139 | 77,180.0 | +1.36% |
| 2026-10-08 | $12.65 | $12.27 | $0.38 | 72,512.0 | -0.87% |
| 2026-10-07 | $13.22 | $12.00 | $1.22 | 97,164.0 | +3.02% |
| 2026-10-06 | $12.83 | $12.18 | $0.65 | 91,089.0 | -3.54% |
| 2026-10-05 | $12.86 | $12.00 | $0.855 | 82,245.0 | +2.66% |
| 2026-10-02 | $13.28 | $11.99 | $1.29 | 146,890.0 | -3.35% |
| 2026-10-01 | $13.79 | $12.67 | $1.12 | 116,267.0 | -5.60% |
| 2026-09-30 | $13.72 | $13.10 | $0.62 | 91,824.0 | +3.35% |
| 2026-09-29 | $13.60 | $13.09 | $0.51 | 67,377.0 | -2.23% |
| 2026-09-28 | $13.83 | $13.28 | $0.55 | 92,132.0 | +0.07% |
| 2026-09-25 | $13.84 | $13.29 | $0.5545 | 80,824.0 | -0.30% |
| 2026-09-24 | $13.52 | $12.90 | $0.62 | 131,050.0 | +1.97% |
| 2026-09-23 | $13.69 | $13.07 | $0.615 | 53,576.0 | +0.00% |
| 2026-09-22 | $13.53 | $13.02 | $0.51 | 92,999.0 | -1.56% |
| 2026-09-21 | $13.96 | $13.36 | $0.605 | 83,283.0 | -2.40% |
| 2026-09-18 | $13.86 | $13.37 | $0.4914 | 151,471.0 | +0.88% |
| 2026-09-17 | $14.06 | $13.36 | $0.70 | 107,697.0 | +2.25% |
| 2026-09-16 | $13.74 | $13.10 | $0.64 | 89,365.0 | -2.49% |
| 2026-09-15 | $14.00 | $13.32 | $0.68 | 99,910.0 | -1.44% |
American Well Corp 주식 (AMWL) 연도별 가격 이력
이 심층 분석에서는 American Well Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Well Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Well Corp 주식 (AMWL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.79 | $11.99 | $1.80 | 966,718.0 | -8.91% |
| 2026-09 | $14.13 | $11.50 | $2.63 | 2,183,433.0 | +13.45% |
| 2026-08 | $14.19 | $9.93 | $4.26 | 2,436,844.0 | +10.83% |
| 2026-07 | $13.45 | $8.65 | $4.80 | 3,183,167.0 | +18.42% |
| 2026-06 | $9.96 | $8.05 | $1.91 | 2,123,173.0 | -7.22% |
| 2026-05 | $9.83 | $6.06 | $3.77 | 1,676,325.0 | +55.54% |
| 2026-04 | $6.76 | $5.14 | $1.62 | 1,190,773.0 | +20.15% |
| 2026-03 | $6.04 | $4.94 | $1.10 | 1,331,473.0 | -7.72% |
| 2026-02 | $5.95 | $4.10 | $1.85 | 2,881,139.0 | +25.27% |
| 2026-01 | $5.57 | $4.40 | $1.17 | 1,487,314.0 | -7.33% |
American Well Corp 주식 (AMWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.86 | $3.92 | $0.94 | 2,807,284.0 | +13.48% |
| 2025-11 | $5.26 | $3.71 | $1.55 | 2,569,929.0 | -18.97% |
| 2025-10 | $6.42 | $5.11 | $1.30 | 2,160,448.0 | -15.12% |
| 2025-09 | $7.07 | $5.98 | $1.09 | 1,452,347.0 | -10.87% |
| 2025-08 | $8.65 | $6.80 | $1.85 | 1,268,307.0 | -6.12% |
| 2025-07 | $9.05 | $7.25 | $1.80 | 1,148,623.0 | -17.32% |
| 2025-06 | $9.15 | $6.50 | $2.65 | 730,346.0 | +31.90% |
| 2025-05 | $7.87 | $6.10 | $1.77 | 1,232,491.0 | -8.05% |
| 2025-04 | $8.25 | $6.09 | $2.16 | 1,093,195.0 | -6.98% |
| 2025-03 | $9.71 | $7.62 | $2.10 | 1,006,233.0 | -20.88% |
| 2025-02 | $12.95 | $9.75 | $3.20 | 1,807,209.0 | -7.61% |
| 2025-01 | $12.00 | $7.02 | $4.98 | 1,134,061.0 | +48.69% |
American Well Corp 주식 (AMWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.99 | $7.18 | $2.81 | 1,249,014.0 | -21.94% |
| 2024-11 | $9.71 | $7.72 | $1.99 | 1,048,609.0 | +4.48% |
| 2024-10 | $10.50 | $8.64 | $1.86 | 922,535.0 | -3.38% |
| 2024-09 | $10.95 | $7.76 | $3.19 | 1,333,652.0 | +14.22% |
| 2024-08 | $12.45 | $7.75 | $4.70 | 2,847,711.0 | +3.62% |
| 2024-07 | $9.63 | $5.00 | $4.63 | 4,606,791.0 | +23.31% |
| 2024-06 | $9.60 | $6.50 | $3.10 | 3,259,007.0 | -23.92% |
| 2024-05 | $11.83 | $8.01 | $3.82 | 2,191,438.0 | -16.38% |
| 2024-04 | $17.17 | $10.02 | $7.15 | 3,826,794.0 | -37.03% |
| 2024-03 | $21.80 | $15.80 | $6.00 | 1,785,024.0 | -24.94% |
| 2024-02 | $29.00 | $20.20 | $8.80 | 1,409,106.0 | +2.86% |
| 2024-01 | $31.20 | $20.40 | $10.80 | 1,150,113.0 | -29.53% |
0.72%
4.29%
자본화:
|
볼륨(24시간):