Stockscreener 앱 받기
7.28
1.09%
-0.08
시장 영업 전:
7.19
-0.09
-1.24%
American Well Corporation 주식 (AMWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.59 | $7.08 | $0.5098 | 65,356.0 | -1.09% |
| 2025-08-07 | $8.12 | $7.25 | $0.8728 | 62,506.0 | -6.36% |
| 2025-08-06 | $8.00 | $7.11 | $0.8899 | 99,005.0 | -7.31% |
| 2025-08-05 | $8.65 | $7.52 | $1.13 | 265,501.0 | +20.45% |
| 2025-08-04 | $7.31 | $7.00 | $0.31 | 72,007.0 | +0.43% |
| 2025-08-01 | $7.23 | $6.88 | $0.355 | 65,736.0 | -4.63% |
| 2025-07-31 | $7.79 | $7.25 | $0.54 | 63,341.0 | -2.13% |
| 2025-07-30 | $8.50 | $7.40 | $1.10 | 91,748.0 | -9.08% |
| 2025-07-29 | $8.92 | $8.10 | $0.82 | 66,823.0 | -5.28% |
| 2025-07-28 | $9.00 | $8.53 | $0.47 | 59,186.0 | -2.68% |
| 2025-07-25 | $9.05 | $8.53 | $0.5153 | 59,012.0 | +2.99% |
| 2025-07-24 | $8.90 | $8.44 | $0.4599 | 107,509.0 | +1.28% |
| 2025-07-23 | $8.69 | $8.39 | $0.30 | 48,694.0 | +5.01% |
| 2025-07-22 | $8.29 | $7.93 | $0.36 | 78,437.0 | +2.00% |
| 2025-07-21 | $8.38 | $7.96 | $0.4169 | 64,619.0 | -0.62% |
| 2025-07-18 | $8.45 | $7.87 | $0.5831 | 53,420.0 | +0.37% |
| 2025-07-17 | $8.67 | $8.03 | $0.64 | 51,895.0 | -2.78% |
| 2025-07-16 | $8.38 | $7.91 | $0.475 | 21,421.0 | +3.37% |
| 2025-07-15 | $8.21 | $7.87 | $0.34 | 38,875.0 | -0.99% |
| 2025-07-14 | $8.50 | $8.00 | $0.50 | 31,472.0 | -3.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.65 | $6.88 | $1.77 | 695,467.0 | -0.95% |
| 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% |
3.97%
6.08%
자본화:
|
볼륨(24시간):