Stockscreener 앱 받기
5.82
6.13%
-0.38
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $6.20 | $5.79 | $0.41 | 149,769.0 | -6.13% |
| 2025-10-09 | $6.30 | $6.14 | $0.1592 | 70,965.0 | -0.96% |
| 2025-10-08 | $6.28 | $6.06 | $0.22 | 103,063.0 | +3.64% |
| 2025-10-07 | $6.35 | $6.04 | $0.31 | 100,324.0 | -3.97% |
| 2025-10-06 | $6.42 | $6.23 | $0.185 | 98,548.0 | -0.63% |
| 2025-10-03 | $6.39 | $6.13 | $0.26 | 126,458.0 | +3.43% |
| 2025-10-02 | $6.20 | $6.03 | $0.1749 | 81,748.0 | -0.97% |
| 2025-10-01 | $6.20 | $6.04 | $0.1567 | 102,189.0 | +0.49% |
| 2025-09-30 | $6.25 | $5.98 | $0.27 | 93,818.0 | -1.13% |
| 2025-09-29 | $6.23 | $6.08 | $0.1549 | 71,083.0 | +0.32% |
| 2025-09-26 | $6.31 | $6.14 | $0.1699 | 81,775.0 | +1.31% |
| 2025-09-25 | $6.24 | $6.09 | $0.15 | 98,975.0 | -2.39% |
| 2025-09-24 | $6.44 | $6.21 | $0.23 | 35,011.0 | -0.48% |
| 2025-09-23 | $6.59 | $6.28 | $0.31 | 77,863.0 | -2.93% |
| 2025-09-22 | $6.60 | $6.41 | $0.1889 | 62,141.0 | +1.09% |
| 2025-09-19 | $6.67 | $6.42 | $0.25 | 93,665.0 | -1.98% |
| 2025-09-18 | $6.61 | $6.39 | $0.22 | 87,808.0 | +0.92% |
| 2025-09-17 | $6.66 | $6.43 | $0.23 | 53,985.0 | -0.61% |
| 2025-09-16 | $6.68 | $6.51 | $0.17 | 23,944.0 | -0.46% |
| 2025-09-15 | $6.66 | $6.51 | $0.15 | 33,008.0 | -1.20% |
| 2025-09-12 | $6.76 | $6.59 | $0.17 | 29,873.0 | -1.63% |
| 2025-09-11 | $6.78 | $6.51 | $0.27 | 33,821.0 | +3.05% |
American Well Corporation 주식 (AMWL) 연도별 가격 이력
이 심층 분석에서는 American Well Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Well Corporation 주식 (AMWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $6.42 | $5.79 | $0.625 | 982,833.0 | -5.37% |
| 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 Corporation 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% |
American Well Corporation 주식 (AMWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.60 | $22.00 | $9.60 | 2,823,108.3 | +17.32% |
| 2023-11 | $29.00 | $21.00 | $8.00 | 2,459,004.1 | +8.55% |
| 2023-10 | $24.00 | $18.50 | $5.50 | 1,547,455.2 | +0.00% |
| 2023-09 | $31.60 | $22.20 | $9.40 | 1,500,282.0 | -17.61% |
| 2023-08 | $48.50 | $24.80 | $23.70 | 1,684,679.7 | -42.04% |
| 2023-07 | $49.40 | $38.40 | $11.00 | 887,847.2 | +16.67% |
| 2023-06 | $54.70 | $40.20 | $14.50 | 1,344,773.9 | -4.98% |
| 2023-05 | $47.90 | $39.00 | $8.90 | 1,691,724.8 | +0.91% |
| 2023-04 | $47.20 | $39.80 | $7.40 | 992,608.7 | -7.20% |
| 2023-03 | $57.40 | $43.00 | $14.40 | 1,739,560.5 | -15.41% |
| 2023-02 | $85.50 | $55.30 | $30.20 | 1,312,253.5 | -29.72% |
| 2023-01 | $81.40 | $54.80 | $26.60 | 1,247,737.3 | +40.28% |
8.35%
1.76%
자본화:
|
볼륨(24시간):