Stockscreener 앱 받기
5.53
1.07%
-0.06
시간 외 거래:
5.57
0.04
+0.72%
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $5.76 | $5.42 | $0.34 | 28,437.0 | -1.07% |
| 2026-03-18 | $5.60 | $5.34 | $0.26 | 48,564.0 | -0.18% |
| 2026-03-17 | $5.80 | $5.56 | $0.24 | 16,685.0 | -0.53% |
| 2026-03-16 | $5.74 | $5.53 | $0.2072 | 31,523.0 | +0.18% |
| 2026-03-13 | $6.04 | $5.46 | $0.5824 | 147,413.0 | +2.37% |
| 2026-03-12 | $5.77 | $5.47 | $0.2999 | 16,832.0 | -4.85% |
| 2026-03-11 | $5.82 | $5.32 | $0.505 | 34,041.0 | +6.85% |
| 2026-03-10 | $5.70 | $5.34 | $0.36 | 55,290.0 | -2.88% |
| 2026-03-09 | $5.93 | $5.30 | $0.63 | 105,516.0 | +1.83% |
| 2026-03-06 | $5.52 | $5.34 | $0.1799 | 59,509.0 | -2.67% |
| 2026-03-05 | $5.84 | $5.41 | $0.43 | 98,749.0 | +2.75% |
| 2026-03-04 | $5.59 | $5.12 | $0.47 | 51,210.0 | +6.02% |
| 2026-03-03 | $5.27 | $4.94 | $0.33 | 89,684.0 | -2.83% |
| 2026-03-02 | $5.55 | $5.03 | $0.525 | 217,639.0 | -7.02% |
| 2026-02-27 | $5.75 | $5.48 | $0.27 | 22,958.0 | -0.87% |
| 2026-02-26 | $5.80 | $5.42 | $0.38 | 79,201.0 | +5.89% |
| 2026-02-25 | $5.50 | $5.21 | $0.29 | 67,757.0 | +0.18% |
| 2026-02-24 | $5.55 | $5.38 | $0.175 | 45,782.0 | +1.12% |
| 2026-02-23 | $5.40 | $5.16 | $0.24 | 90,617.0 | -1.65% |
| 2026-02-20 | $5.70 | $5.44 | $0.26 | 75,615.0 | -5.05% |
| 2026-02-19 | $5.90 | $5.61 | $0.29 | 113,503.0 | -1.71% |
| 2026-02-18 | $5.95 | $5.39 | $0.558 | 97,568.0 | +5.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.04 | $4.94 | $1.10 | 1,029,529.0 | -2.98% |
| 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 Corporation 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 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% |
5.94%
자본화:
|
볼륨(24시간):