Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Well Corp Cl A (NY: AMWL )

0.5280 -0.0115 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.080 1.130 1.050 1.050 1,430,808 -0.05(-4.55%)
Jan 30, 2024 1.110 1.125 1.080 1.100 1,053,890 -0.05(-4.35%)
Jan 29, 2024 1.100 1.170 1.070 1.150 838,125 +0.03(+2.68%)
Jan 26, 2024 1.160 1.190 1.100 1.120 645,831 -0.03(-2.61%)
Jan 25, 2024 1.120 1.170 1.090 1.150 851,905 +0.04(+3.60%)
Jan 24, 2024 1.240 1.240 1.110 1.110 1,147,073 -0.09(-7.50%)
Jan 23, 2024 1.170 1.210 1.130 1.200 805,779 +0.04(+3.45%)
Jan 22, 2024 1.090 1.190 1.090 1.160 989,227 +0.07(+6.42%)
Jan 19, 2024 1.090 1.100 1.030 1.090 996,481 +0.02(+1.87%)
Jan 18, 2024 1.070 1.090 1.020 1.070 892,469 +0.01(+0.94%)
Jan 17, 2024 1.080 1.090 1.040 1.060 863,510 -0.04(-3.64%)
Jan 16, 2024 1.070 1.100 1.050 1.100 1,422,157 +0.00(+0.00%)
Jan 12, 2024 1.170 1.190 1.100 1.100 919,505 -0.05(-4.35%)
Jan 11, 2024 1.220 1.230 1.120 1.150 2,223,545 -0.08(-6.50%)
Jan 10, 2024 1.240 1.280 1.190 1.230 650,917 -0.02(-1.60%)
Jan 09, 2024 1.220 1.310 1.220 1.250 632,467 +0.00(+0.00%)
Jan 08, 2024 1.210 1.290 1.185 1.250 820,672 +0.06(+5.04%)
Jan 05, 2024 1.240 1.250 1.180 1.190 1,810,456 -0.08(-6.30%)
Jan 04, 2024 1.340 1.340 1.260 1.270 1,019,520 -0.06(-4.51%)
Jan 03, 2024 1.450 1.450 1.330 1.330 1,368,914 -0.12(-8.28%)
Jan 02, 2024 1.480 1.560 1.430 1.450 1,624,909 -0.04(-2.68%)
Dec 29, 2023 1.530 1.580 1.475 1.490 1,470,113 -0.08(-5.10%)
Dec 28, 2023 1.410 1.570 1.400 1.570 1,495,966 +0.12(+8.28%)
Dec 27, 2023 1.500 1.540 1.442 1.450 3,736,032 -0.07(-4.61%)
Dec 26, 2023 1.460 1.560 1.460 1.520 3,054,349 +0.03(+2.01%)
Dec 22, 2023 1.450 1.550 1.450 1.490 2,773,960 +0.00(+0.00%)
Dec 21, 2023 1.450 1.510 1.420 1.490 2,921,198 +0.08(+5.67%)
Dec 20, 2023 1.460 1.550 1.400 1.410 3,455,264 -0.03(-2.08%)
Dec 19, 2023 1.320 1.470 1.300 1.440 5,066,914 +0.13(+9.92%)
Dec 18, 2023 1.340 1.365 1.270 1.310 4,293,925 -0.05(-3.68%)
Dec 15, 2023 1.360 1.460 1.355 1.360 6,641,239 -0.02(-1.45%)
Dec 14, 2023 1.290 1.440 1.290 1.380 5,013,270 +0.13(+10.40%)
Dec 13, 2023 1.160 1.280 1.120 1.250 4,209,334 +0.07(+5.93%)
Dec 12, 2023 1.120 1.210 1.100 1.180 2,659,871 +0.02(+1.72%)
Dec 11, 2023 1.190 1.190 1.120 1.160 1,314,938 -0.03(-2.52%)
Dec 08, 2023 1.210 1.230 1.160 1.190 1,402,129 -0.03(-2.46%)
Dec 07, 2023 1.230 1.260 1.175 1.220 1,283,907 -0.04(-3.17%)
Dec 06, 2023 1.240 1.295 1.205 1.260 1,272,413 +0.05(+4.13%)
Dec 05, 2023 1.310 1.310 1.200 1.210 1,157,358 -0.12(-9.02%)
Dec 04, 2023 1.300 1.360 1.295 1.330 1,531,171 +0.03(+2.31%)
Dec 01, 2023 1.250 1.310 1.210 1.300 1,711,303 +0.03(+2.36%)
Nov 30, 2023 1.310 1.350 1.260 1.270 5,394,408 -0.03(-2.31%)
Nov 29, 2023 1.300 1.390 1.260 1.300 968,461 +0.02(+1.56%)
Nov 28, 2023 1.220 1.290 1.190 1.280 749,313 +0.05(+4.07%)
Nov 27, 2023 1.160 1.270 1.150 1.230 1,245,084 +0.03(+2.50%)
Nov 24, 2023 1.180 1.215 1.170 1.200 594,692 +0.02(+1.69%)
Nov 22, 2023 1.230 1.270 1.160 1.180 1,019,518 -0.03(-2.48%)
Nov 21, 2023 1.350 1.350 1.200 1.210 1,106,132 -0.19(-13.57%)
Nov 20, 2023 1.350 1.415 1.320 1.400 901,305 +0.05(+3.70%)
Nov 17, 2023 1.370 1.400 1.325 1.350 1,942,769 -0.02(-1.46%)
Nov 16, 2023 1.360 1.420 1.340 1.370 1,091,954 -0.03(-2.14%)
Nov 15, 2023 1.400 1.450 1.350 1.400 2,539,334 +0.00(+0.00%)
Nov 14, 2023 1.290 1.435 1.290 1.400 2,208,420 +0.16(+12.90%)
Nov 13, 2023 1.120 1.265 1.105 1.240 1,381,670 +0.12(+10.71%)
Nov 10, 2023 1.130 1.180 1.090 1.120 1,850,759 -0.02(-1.75%)
Nov 09, 2023 1.230 1.230 1.140 1.140 2,058,551 -0.09(-7.32%)
Nov 08, 2023 1.200 1.265 1.170 1.230 1,844,327 -0.02(-1.60%)
Nov 07, 2023 1.200 1.260 1.150 1.250 1,708,339 +0.03(+2.46%)
Nov 06, 2023 1.350 1.390 1.210 1.220 11,932,590 -0.20(-14.08%)
Nov 03, 2023 1.320 1.450 1.320 1.420 2,027,017 +0.08(+5.97%)
Nov 02, 2023 1.100 1.350 1.050 1.340 3,828,494 +0.16(+13.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.