Stockscreener 앱 받기
6.36
0.93%
-0.06
시장 영업 전:
7.01
0.65
+10.22%
American Well Corp 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.54 | $6.13 | $0.41 | 102,941.0 | -0.93% |
| 2026-05-04 | $6.52 | $6.11 | $0.41 | 42,172.0 | +4.90% |
| 2026-05-01 | $6.45 | $6.06 | $0.3889 | 19,412.0 | -3.16% |
| 2026-04-30 | $6.36 | $5.86 | $0.50 | 23,871.0 | +3.27% |
| 2026-04-29 | $6.36 | $6.02 | $0.335 | 58,142.0 | -2.08% |
| 2026-04-28 | $6.25 | $6.05 | $0.20 | 11,109.0 | +1.79% |
| 2026-04-27 | $6.20 | $5.80 | $0.40 | 58,344.0 | +4.42% |
| 2026-04-24 | $6.14 | $5.86 | $0.2808 | 16,545.0 | -3.61% |
| 2026-04-23 | $6.15 | $5.92 | $0.23 | 30,586.0 | +1.33% |
| 2026-04-22 | $6.44 | $5.94 | $0.50 | 62,210.0 | -4.60% |
| 2026-04-21 | $6.68 | $6.23 | $0.45 | 37,332.0 | -4.54% |
| 2026-04-20 | $6.70 | $6.01 | $0.69 | 99,779.0 | +8.01% |
| 2026-04-17 | $6.25 | $5.96 | $0.29 | 58,478.0 | -1.13% |
| 2026-04-16 | $6.47 | $6.03 | $0.44 | 73,960.0 | -0.80% |
| 2026-04-15 | $6.76 | $5.50 | $1.26 | 290,213.0 | +13.25% |
| 2026-04-14 | $5.57 | $5.32 | $0.25 | 55,252.0 | -0.72% |
| 2026-04-13 | $5.58 | $5.14 | $0.44 | 25,623.0 | +6.94% |
| 2026-04-10 | $5.51 | $5.18 | $0.33 | 34,713.0 | -4.24% |
| 2026-04-09 | $5.88 | $5.41 | $0.47 | 46,795.0 | -5.08% |
| 2026-04-08 | $5.80 | $5.41 | $0.39 | 66,499.0 | +6.93% |
| 2026-04-07 | $5.62 | $5.33 | $0.29 | 20,298.0 | -4.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.54 | $6.06 | $0.48 | 267,466.0 | +0.63% |
| 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 | 4,606,790.7 | +23.31% |
| 2024-06 | $9.60 | $6.50 | $3.10 | 3,259,007.3 | -23.92% |
| 2024-05 | $11.83 | $8.01 | $3.82 | 2,191,436.8 | -16.38% |
| 2024-04 | $17.17 | $10.02 | $7.15 | 3,826,791.2 | -37.03% |
| 2024-03 | $21.80 | $15.80 | $6.00 | 1,785,022.9 | -24.94% |
| 2024-02 | $29.00 | $20.20 | $8.80 | 1,409,104.8 | +2.86% |
| 2024-01 | $31.20 | $20.40 | $10.80 | 1,150,113.5 | -29.53% |
1.66%
1.60%
자본화:
|
볼륨(24시간):