Skip to main content

American Well Corp Cl A (NY: AMWL )

0.8625 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8600 0.8772 0.8253 0.8625 1,346,879 +0.02(+2.95%)
Mar 26, 2024 0.8500 0.8600 0.8206 0.8378 1,532,286 +0.01(+0.94%)
Mar 25, 2024 0.8946 0.9023 0.8300 0.8300 1,436,941 -0.05(-5.81%)
Mar 22, 2024 0.9071 0.9195 0.8800 0.8812 1,187,077 -0.03(-3.36%)
Mar 21, 2024 0.9082 0.9399 0.8831 0.9118 2,364,706 +0.01(+1.49%)
Mar 20, 2024 0.8655 0.9198 0.8365 0.8984 1,163,005 +0.04(+4.21%)
Mar 19, 2024 0.8680 0.8999 0.8320 0.8621 3,181,618 -0.01(-0.67%)
Mar 18, 2024 0.8858 0.9099 0.8390 0.8679 1,998,563 -0.02(-2.52%)
Mar 15, 2024 0.8837 0.9219 0.8510 0.8903 3,169,591 +0.01(+1.16%)
Mar 14, 2024 0.9400 0.9400 0.8800 0.8801 1,913,475 -0.06(-6.70%)
Mar 13, 2024 0.9200 0.9650 0.9100 0.9433 2,197,211 +0.03(+3.66%)
Mar 12, 2024 1.020 1.020 0.9000 0.9100 4,820,532 -0.09(-9.00%)
Mar 11, 2024 1.030 1.060 1.000 1.000 663,416 -0.03(-2.91%)
Mar 08, 2024 1.050 1.080 1.020 1.030 722,373 -0.02(-1.90%)
Mar 07, 2024 1.010 1.080 1.010 1.050 981,691 +0.04(+3.96%)
Mar 06, 2024 1.020 1.030 0.9911 1.010 1,047,705 -0.02(-1.94%)
Mar 05, 2024 1.020 1.040 1.000 1.030 1,214,529 +0.00(+0.00%)
Mar 04, 2024 1.060 1.060 1.010 1.030 1,291,705 -0.03(-2.83%)
Mar 01, 2024 1.060 1.090 1.060 1.060 951,420 -0.02(-1.85%)
Feb 29, 2024 1.090 1.120 1.060 1.080 1,262,318 +0.03(+2.86%)
Feb 28, 2024 1.060 1.100 1.050 1.050 989,672 -0.04(-3.67%)
Feb 27, 2024 1.100 1.130 1.080 1.090 756,658 +0.02(+1.87%)
Feb 26, 2024 1.060 1.120 1.040 1.070 986,840 +0.01(+0.94%)
Feb 23, 2024 1.090 1.105 1.050 1.060 2,588,979 -0.02(-1.85%)
Feb 22, 2024 1.170 1.190 1.070 1.080 2,773,200 -0.07(-6.09%)
Feb 21, 2024 1.200 1.240 1.150 1.150 1,093,017 -0.11(-8.73%)
Feb 20, 2024 1.320 1.320 1.245 1.260 1,105,767 -0.02(-1.56%)
Feb 16, 2024 1.320 1.355 1.250 1.280 2,037,971 -0.03(-2.29%)
Feb 15, 2024 1.230 1.450 1.210 1.310 3,961,079 +0.20(+18.02%)
Feb 14, 2024 1.100 1.118 1.070 1.110 1,039,167 +0.05(+4.72%)
Feb 13, 2024 1.150 1.150 1.060 1.060 1,256,216 -0.10(-8.62%)
Feb 12, 2024 1.100 1.190 1.100 1.160 1,129,540 +0.06(+5.45%)
Feb 09, 2024 1.100 1.110 1.050 1.100 875,060 +0.02(+1.85%)
Feb 08, 2024 1.040 1.090 1.040 1.080 877,771 +0.02(+1.89%)
Feb 07, 2024 1.060 1.100 1.035 1.060 956,710 -0.01(-0.93%)
Feb 06, 2024 1.020 1.085 1.020 1.070 1,224,544 +0.04(+3.88%)
Feb 05, 2024 1.060 1.070 1.010 1.030 1,469,926 -0.02(-1.90%)
Feb 02, 2024 1.080 1.090 1.030 1.050 945,442 -0.04(-3.67%)
Feb 01, 2024 1.090 1.130 1.070 1.090 901,237 +0.04(+3.81%)
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%)
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.