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 )

0.5338 -0.0088 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2023 3.840 4.025 3.840 3.970 2,216,754 +0.12(+3.12%)
Jan 30, 2023 3.940 4.070 3.790 3.850 1,496,633 -0.17(-4.23%)
Jan 27, 2023 3.770 4.050 3.760 4.020 796,422 +0.26(+6.91%)
Jan 26, 2023 3.900 3.940 3.675 3.760 1,260,496 -0.10(-2.59%)
Jan 25, 2023 3.630 3.875 3.570 3.860 1,569,215 +0.17(+4.61%)
Jan 24, 2023 3.860 3.916 3.680 3.690 735,252 -0.18(-4.65%)
Jan 23, 2023 3.800 3.880 3.691 3.870 1,699,247 +0.08(+2.11%)
Jan 20, 2023 3.780 3.845 3.680 3.790 772,340 +0.07(+1.88%)
Jan 19, 2023 3.710 3.805 3.665 3.720 620,579 -0.07(-1.85%)
Jan 18, 2023 3.930 3.965 3.750 3.790 1,168,110 -0.12(-3.07%)
Jan 17, 2023 3.880 3.950 3.785 3.910 814,962 -0.01(-0.26%)
Jan 13, 2023 3.780 3.960 3.740 3.920 707,617 +0.08(+2.08%)
Jan 12, 2023 3.690 3.850 3.550 3.840 853,428 +0.20(+5.49%)
Jan 11, 2023 3.480 3.680 3.445 3.640 1,361,916 +0.15(+4.30%)
Jan 10, 2023 3.390 3.520 3.350 3.490 767,410 +0.11(+3.25%)
Jan 09, 2023 3.360 3.500 3.320 3.380 853,059 +0.05(+1.50%)
Jan 06, 2023 3.280 3.330 3.110 3.330 1,068,810 +0.09(+2.78%)
Jan 05, 2023 3.270 3.309 3.095 3.240 1,278,130 -0.07(-2.11%)
Jan 04, 2023 3.000 3.340 3.000 3.310 3,369,306 +0.49(+17.38%)
Jan 03, 2023 2.900 2.940 2.740 2.820 1,544,960 -0.01(-0.35%)
Dec 30, 2022 2.830 2.855 2.730 2.830 2,084,886 -0.07(-2.41%)
Dec 29, 2022 2.850 3.000 2.790 2.900 2,520,809 +0.11(+3.94%)
Dec 28, 2022 2.800 2.880 2.750 2.790 2,673,432 -0.03(-1.06%)
Dec 27, 2022 3.050 3.090 2.800 2.820 1,690,563 -0.26(-8.44%)
Dec 23, 2022 3.180 3.245 3.050 3.080 907,175 -0.14(-4.35%)
Dec 22, 2022 3.160 3.235 3.050 3.220 2,317,724 -0.01(-0.31%)
Dec 21, 2022 3.140 3.310 3.110 3.230 2,485,020 +0.09(+2.87%)
Dec 20, 2022 3.060 3.180 3.010 3.140 2,673,159 +0.04(+1.29%)
Dec 19, 2022 3.270 3.270 3.055 3.100 2,299,615 -0.20(-6.06%)
Dec 16, 2022 3.150 3.320 3.100 3.300 3,162,842 +0.14(+4.43%)
Dec 15, 2022 3.290 3.330 3.155 3.160 2,654,121 -0.18(-5.39%)
Dec 14, 2022 3.360 3.450 3.290 3.340 2,039,145 -0.02(-0.60%)
Dec 13, 2022 3.460 3.585 3.300 3.360 1,496,193 +0.10(+3.07%)
Dec 12, 2022 3.280 3.310 3.170 3.260 1,061,611 -0.01(-0.31%)
Dec 09, 2022 3.280 3.360 3.250 3.270 846,865 -0.06(-1.80%)
Dec 08, 2022 3.350 3.480 3.260 3.330 823,640 +0.00(+0.00%)
Dec 07, 2022 3.500 3.580 3.200 3.330 1,851,479 -0.23(-6.46%)
Dec 06, 2022 3.710 3.710 3.540 3.560 1,082,830 -0.19(-5.07%)
Dec 05, 2022 3.860 3.890 3.720 3.750 969,587 -0.08(-2.09%)
Dec 02, 2022 3.660 3.830 3.610 3.830 645,985 +0.06(+1.59%)
Dec 01, 2022 3.640 3.800 3.620 3.770 1,043,129 +0.12(+3.29%)
Nov 30, 2022 3.440 3.655 3.315 3.650 1,365,281 +0.20(+5.80%)
Nov 29, 2022 3.470 3.605 3.430 3.450 601,356 +0.04(+1.17%)
Nov 28, 2022 3.600 3.740 3.330 3.410 1,744,189 -0.30(-8.09%)
Nov 25, 2022 3.840 3.855 3.675 3.710 344,851 -0.11(-2.88%)
Nov 23, 2022 3.710 3.840 3.655 3.820 3,791,599 +0.09(+2.41%)
Nov 22, 2022 3.670 3.780 3.610 3.730 675,237 +0.04(+1.08%)
Nov 21, 2022 3.720 3.805 3.660 3.690 909,056 -0.06(-1.60%)
Nov 18, 2022 3.960 3.960 3.730 3.750 1,204,558 -0.10(-2.60%)
Nov 17, 2022 3.830 3.885 3.765 3.850 1,212,365 -0.06(-1.53%)
Nov 16, 2022 4.120 4.145 3.860 3.910 1,245,457 -0.26(-6.24%)
Nov 15, 2022 4.250 4.395 4.135 4.170 1,727,746 +0.06(+1.46%)
Nov 14, 2022 4.120 4.297 4.050 4.110 1,950,004 -0.06(-1.44%)
Nov 11, 2022 3.890 4.200 3.820 4.170 2,402,718 +0.23(+5.84%)
Nov 10, 2022 3.900 4.000 3.820 3.940 1,896,652 +0.28(+7.65%)
Nov 09, 2022 3.530 3.810 3.480 3.660 2,575,428 +0.11(+3.10%)
Nov 08, 2022 3.820 3.930 3.485 3.550 2,228,954 -0.14(-3.79%)
Nov 07, 2022 3.670 3.720 3.600 3.690 1,743,828 +0.06(+1.65%)
Nov 04, 2022 3.760 3.770 3.545 3.630 2,001,880 -0.12(-3.20%)
Nov 03, 2022 3.780 3.810 3.600 3.750 1,268,817 -0.10(-2.60%)
Nov 02, 2022 4.000 3.840 3.850 1,384,582 -0.18(-4.47%)
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.