Stockscreener 앱 받기
7.91
5.38%
-0.45
시간 외 거래:
7.91
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.38 | $7.91 | $0.47 | 60,418.0 | -5.38% |
| 2024-11-15 | $8.65 | $8.28 | $0.37 | 53,548.0 | -2.22% |
| 2024-11-14 | $8.81 | $8.52 | $0.2856 | 59,518.0 | -2.06% |
| 2024-11-13 | $8.87 | $8.62 | $0.2458 | 81,398.0 | -1.36% |
| 2024-11-12 | $9.07 | $8.78 | $0.29 | 35,681.0 | -2.32% |
| 2024-11-11 | $9.30 | $8.79 | $0.51 | 67,511.0 | +3.07% |
| 2024-11-08 | $8.88 | $8.68 | $0.20 | 51,046.0 | -2.12% |
| 2024-11-07 | $9.10 | $8.74 | $0.3627 | 55,672.0 | +0.79% |
| 2024-11-06 | $9.23 | $8.81 | $0.42 | 33,537.0 | +0.00% |
| 2024-11-05 | $9.17 | $8.82 | $0.35 | 102,412.0 | -2.30% |
| 2024-11-04 | $9.38 | $8.86 | $0.525 | 22,490.0 | +1.33% |
| 2024-11-01 | $9.24 | $8.78 | $0.459 | 39,387.0 | -1.75% |
| 2024-10-31 | $9.43 | $8.64 | $0.79 | 57,318.0 | -5.08% |
| 2024-10-30 | $9.81 | $9.36 | $0.4493 | 75,349.0 | +0.10% |
| 2024-10-29 | $9.79 | $9.58 | $0.2109 | 29,138.0 | -2.92% |
| 2024-10-28 | $9.94 | $9.54 | $0.40 | 30,434.0 | +5.53% |
| 2024-10-25 | $10.09 | $9.41 | $0.68 | 29,231.0 | -6.83% |
| 2024-10-24 | $10.43 | $9.50 | $0.93 | 96,259.0 | +1.30% |
| 2024-10-23 | $10.21 | $9.87 | $0.34 | 52,993.0 | -1.38% |
| 2024-10-22 | $10.26 | $10.08 | $0.18 | 24,981.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.38 | $7.91 | $1.47 | 723,036.0 | -13.65% |
| 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% |
American Well Corporation 주식 (AMWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $77.80 | $54.60 | $23.20 | 1,866,527.8 | -22.47% |
| 2022-11 | $87.90 | $66.30 | $21.60 | 1,669,151.4 | -10.76% |
| 2022-10 | $82.80 | $65.40 | $17.40 | 1,296,923.0 | +13.93% |
| 2022-09 | $90.60 | $68.60 | $22.00 | 1,549,154.4 | -21.10% |
| 2022-08 | $108.5 | $76.20 | $32.30 | 1,700,460.0 | +16.67% |
| 2022-07 | $99.00 | $76.00 | $23.00 | 1,364,123.4 | -9.72% |
| 2022-06 | $105.4 | $70.20 | $35.20 | 2,853,330.3 | +14.29% |
| 2022-05 | $77.80 | $50.40 | $27.40 | 2,847,431.3 | +20.77% |
| 2022-04 | $89.90 | $56.60 | $33.30 | 2,100,503.7 | -25.65% |
| 2022-03 | $88.30 | $60.40 | $27.90 | 3,852,576.5 | -0.47% |
| 2022-02 | $98.40 | $73.60 | $24.80 | 2,785,989.5 | -10.57% |
| 2022-01 | $126.0 | $74.20 | $51.80 | 3,935,054.4 | -21.69% |
0.40%
0.23%
자본화:
|
볼륨(24시간):