Stockscreener 앱 받기
4.45
8.54%
0.35
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $4.56 | $4.09 | $0.4699 | 143,746.0 | +9.27% |
| 2025-12-10 | $4.12 | $4.00 | $0.12 | 118,980.0 | +1.49% |
| 2025-12-09 | $4.14 | $3.94 | $0.195 | 127,148.0 | +2.02% |
| 2025-12-08 | $4.07 | $3.92 | $0.15 | 59,451.0 | -1.25% |
| 2025-12-05 | $4.11 | $3.95 | $0.16 | 71,811.0 | -2.67% |
| 2025-12-04 | $4.20 | $4.07 | $0.1283 | 33,950.0 | +0.98% |
| 2025-12-03 | $4.22 | $4.01 | $0.21 | 71,748.0 | +0.25% |
| 2025-12-02 | $4.20 | $3.98 | $0.2191 | 59,124.0 | +1.50% |
| 2025-12-01 | $4.23 | $3.98 | $0.2499 | 136,344.0 | -5.20% |
| 2025-11-28 | $4.25 | $4.10 | $0.15 | 54,201.0 | +2.92% |
| 2025-11-26 | $4.25 | $3.99 | $0.26 | 62,944.0 | +1.48% |
| 2025-11-25 | $4.05 | $3.89 | $0.16 | 68,728.0 | +2.02% |
| 2025-11-24 | $4.05 | $3.79 | $0.265 | 222,818.0 | +3.39% |
| 2025-11-21 | $3.87 | $3.71 | $0.16 | 92,651.0 | +1.59% |
| 2025-11-20 | $4.04 | $3.75 | $0.2858 | 131,514.0 | -3.82% |
| 2025-11-19 | $4.06 | $3.85 | $0.2088 | 109,256.0 | -2.24% |
| 2025-11-18 | $4.11 | $3.90 | $0.21 | 176,559.0 | +1.52% |
| 2025-11-17 | $4.06 | $3.95 | $0.1099 | 159,935.0 | -2.22% |
| 2025-11-14 | $4.05 | $3.83 | $0.22 | 135,031.0 | +1.50% |
| 2025-11-13 | $4.06 | $3.91 | $0.15 | 152,503.0 | -2.92% |
| 2025-11-12 | $4.17 | $3.98 | $0.19 | 141,679.0 | +5.38% |
| 2025-11-11 | $4.06 | $3.87 | $0.19 | 182,066.0 | -3.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.56 | $3.92 | $0.6399 | 822,302.0 | +5.91% |
| 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 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% |
3.99%
1.98%
자본화:
|
볼륨(24시간):