American Well Corporation Class A Common Stockのデータ

American Well Corporation Class A Common Stockの基本情報

名前 American Well Corporation Class A Common Stock
ティッカー AMWL
国 United States
上場年 2020.0
セクター Miscellaneous

American Well Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.0 31.53 33.9 31.78 1241300.0 31.78
2021-02-12 32.9 31.72 32.56 32.79 1110900.0 32.79
2021-02-11 35.4 32.1 35.31 32.95 1733900.0 32.95
2021-02-10 37.6 34.75 36.04 35.48 1624900.0 35.48
2021-02-09 36.05 34.88 35.0 35.15 973300.0 35.15
2021-02-08 36.97 34.75 35.08 35.24 1777400.0 35.24
2021-02-05 35.59 34.71 35.59 35.07 843400.0 35.07
2021-02-04 37.16 34.85 37.0 34.96 789100.0 34.96
2021-02-03 36.72 33.8 35.21 36.05 1166000.0 36.05
2021-02-02 35.98 34.45 35.09 34.89 2568000.0 34.89
2021-02-01 35.79 34.07 35.79 34.07 1425700.0 34.07
2021-01-29 38.42 34.44 35.02 35.41 2362600.0 35.41
2021-01-28 39.22 32.56 38.71 35.09 5237300.0 35.09
2021-01-27 43.75 35.79 36.98 42.8 12795100.0 42.8
2021-01-26 38.23 33.22 33.52 38.11 6657100.0 38.11
2021-01-25 34.02 29.3 29.63 34.02 5582200.0 34.02
2021-01-22 30.47 28.56 28.56 29.48 2389400.0 29.48
2021-01-21 30.41 28.77 30.35 29.16 2077400.0 29.16
2021-01-20 30.83 29.42 29.93 30.23 2710300.0 30.23
2021-01-19 30.62 28.8 29.58 29.93 3778600.0 29.93
2021-01-15 31.59 28.99 30.22 29.31 11666100.0 29.31
2021-01-14 28.71 26.0 26.03 28.7 5019600.0 28.7
2021-01-13 25.81 25.11 25.78 25.25 4383100.0 25.25
2021-01-12 26.72 25.88 26.5 26.29 1425300.0 26.29
2021-01-11 27.02 26.14 26.23 26.36 2676800.0 26.36
2021-01-08 27.57 26.65 27.24 27.14 2090300.0 27.14
2021-01-07 26.9 25.63 25.81 26.82 1820200.0 26.82
2021-01-06 25.86 24.8 25.3 25.69 1460400.0 25.69
2021-01-05 26.08 25.2 25.56 25.76 1446500.0 25.76
2021-01-04 25.88 24.4 25.48 25.55 4158400.0 25.55
2020-12-31 27.2 25.08 27.06 25.33 3973100.0 25.33
2020-12-30 28.23 26.94 27.23 26.98 2883600.0 26.98
2020-12-29 28.11 26.54 27.58 27.0 1751400.0 27.0
2020-12-28 30.25 27.31 29.75 27.58 2441900.0 27.58
2020-12-24 30.72 29.2 29.79 29.75 1296300.0 29.75
2020-12-23 30.7 28.56 29.0 29.95 2532300.0 29.95
2020-12-22 29.21 27.42 27.46 28.74 2520500.0 28.74
2020-12-21 27.47 26.39 26.49 27.14 3260900.0 27.14
2020-12-18 28.34 26.77 28.2 27.0 7954000.0 27.0
2020-12-17 28.44 27.0 27.25 28.34 3745000.0 28.34
2020-12-16 28.8 26.75 28.66 26.89 7499000.0 26.89
2020-12-15 33.75 28.05 33.45 30.21 7295800.0 30.21
2020-12-14 33.42 31.41 31.61 33.18 3046300.0 33.18
2020-12-11 32.53 30.29 30.29 31.63 2221500.0 31.63
2020-12-10 30.65 28.62 28.62 30.62 1387200.0 30.62
2020-12-09 31.4 28.91 30.58 29.8 2964400.0 29.8
2020-12-08 30.94 28.5 28.59 30.51 2851900.0 30.51
2020-12-07 29.15 28.3 28.51 28.98 2472500.0 28.98
2020-12-04 28.2 25.82 25.82 28.0 3925300.0 28.0
2020-12-03 26.75 25.61 26.09 25.82 1526500.0 25.82
2020-12-02 26.36 24.51 25.05 26.1 1543300.0 26.1
2020-12-01 26.99 25.51 26.64 25.81 3150200.0 25.81
2020-11-30 27.72 24.9 27.24 26.54 3987800.0 26.54
2020-11-27 26.73 25.21 26.0 26.09 3164900.0 26.09
2020-11-25 25.03 23.65 24.05 24.71 3162400.0 24.71
2020-11-24 24.25 23.0 23.1 23.37 2926200.0 23.37
2020-11-23 23.97 22.13 23.97 22.75 4100300.0 22.75
2020-11-20 24.63 23.3 23.87 23.92 3435700.0 23.92
2020-11-19 23.91 22.19 22.83 23.78 3574800.0 23.78
2020-11-18 23.26 22.12 22.27 22.57 4157700.0 22.57
2020-11-17 22.45 21.34 21.99 21.66 6533700.0 21.66
2020-11-16 24.65 21.56 24.65 22.08 9999500.0 22.08
2020-11-13 27.5 23.65 27.36 23.8 13370000.0 23.8
2020-11-12 29.18 27.24 27.45 29.04 2164400.0 29.04
2020-11-11 27.38 26.61 27.2 27.01 1375100.0 27.01
2020-11-10 28.27 26.23 28.14 26.76 1810600.0 26.76
2020-11-09 29.75 27.1 28.1 28.67 2392800.0 28.67
2020-11-06 30.75 28.18 29.05 30.41 1439500.0 30.41
2020-11-05 31.55 28.7 31.09 29.5 2141600.0 29.5
2020-11-04 30.69 26.42 26.55 29.38 3260500.0 29.38
2020-11-03 26.31 24.97 25.46 26.0 2394300.0 26.0
2020-11-02 27.49 25.04 26.18 25.1 2279200.0 25.1
2020-10-30 28.0 25.17 27.0 25.81 4099400.0 25.81
2020-10-29 29.48 27.23 29.08 27.25 1743400.0 27.25
2020-10-28 29.9 28.29 29.85 29.02 2402500.0 29.02
2020-10-27 31.45 29.57 30.18 30.7 1597300.0 30.7
2020-10-26 32.27 29.52 32.26 30.04 2353100.0 30.04
2020-10-23 32.77 30.81 31.98 32.52 1566800.0 32.52
2020-10-22 32.84 29.8 32.68 32.42 2063100.0 32.42
2020-10-21 33.49 31.41 32.98 32.67 1337100.0 32.67
2020-10-20 35.71 32.35 35.38 32.81 2127300.0 32.81
2020-10-19 38.09 34.82 35.64 34.88 2369200.0 34.88
2020-10-16 35.98 33.9 34.05 35.54 1749000.0 35.54
2020-10-15 34.95 32.65 33.0 33.7 1448800.0 33.7
2020-10-14 35.88 32.55 34.72 33.81 2110200.0 33.81
2020-10-13 35.15 33.5 34.04 34.81 1881800.0 34.81
2020-10-12 36.24 33.71 34.02 34.71 4516900.0 34.71
2020-10-09 36.56 32.48 36.56 32.65 4859700.0 32.65
2020-10-08 41.33 35.82 41.0 35.84 4885800.0 35.84
2020-10-07 41.8 38.39 38.39 38.74 5636100.0 38.74
2020-10-06 38.45 34.55 34.63 35.86 5894400.0 35.86
2020-10-05 33.9 28.65 28.86 33.0 4816500.0 33.0
2020-10-02 29.94 27.05 28.09 28.37 1889100.0 28.37
2020-10-01 31.0 28.7 30.6 29.24 3154000.0 29.24
2020-09-30 30.9 28.0 28.11 29.64 3489000.0 29.64
2020-09-29 29.35 27.57 28.44 28.1 1405400.0 28.1
2020-09-28 29.83 28.05 28.64 28.31 1664600.0 28.31
2020-09-25 28.57 27.55 28.0 28.0 1849700.0 28.0
2020-09-24 31.93 27.6 28.3 27.72 3865900.0 27.72
2020-09-23 30.48 26.4 26.45 28.5 9237500.0 28.5
2020-09-22 25.85 23.01 23.3 24.7 5682700.0 24.7
2020-09-21 23.3 22.11 23.28 22.8 2504100.0 22.8
2020-09-18 23.85 22.3 23.55 22.91 5906200.0 22.91
2020-09-17 25.9 22.1 25.51 23.07 27378400.0 23.07