Skip to main content

American Well Corp Cl A (NY: AMWL )

9.890 +0.060 (+0.61%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.20 27.00 25.20 25.40 269,720 -0.60(-2.31%)
Nov 29, 2023 26.00 27.80 25.20 26.00 48,423 +0.40(+1.56%)
Nov 28, 2023 24.40 25.80 23.80 25.60 37,465 +1.00(+4.07%)
Nov 27, 2023 23.20 25.40 23.00 24.60 62,254 +0.60(+2.50%)
Nov 24, 2023 23.60 24.30 23.40 24.00 29,734 +0.40(+1.69%)
Nov 22, 2023 24.60 25.40 23.20 23.60 50,975 -0.60(-2.48%)
Nov 21, 2023 27.00 27.00 24.00 24.20 55,306 -3.80(-13.57%)
Nov 20, 2023 27.00 28.30 26.40 28.00 45,065 +1.00(+3.70%)
Nov 17, 2023 27.40 28.00 26.50 27.00 97,138 -0.40(-1.46%)
Nov 16, 2023 27.20 28.40 26.80 27.40 54,597 -0.60(-2.14%)
Nov 15, 2023 28.00 29.00 27.00 28.00 126,966 +0.00(+0.00%)
Nov 14, 2023 25.80 28.70 25.80 28.00 110,421 +3.20(+12.90%)
Nov 13, 2023 22.40 25.30 22.10 24.80 69,083 +2.40(+10.71%)
Nov 10, 2023 22.60 23.60 21.80 22.40 92,537 -0.40(-1.75%)
Nov 09, 2023 24.60 24.60 22.80 22.80 102,927 -1.80(-7.32%)
Nov 08, 2023 24.00 25.30 23.40 24.60 92,216 -0.40(-1.60%)
Nov 07, 2023 24.00 25.20 23.00 25.00 85,416 +0.60(+2.46%)
Nov 06, 2023 27.00 27.80 24.20 24.40 596,629 -4.00(-14.08%)
Nov 03, 2023 26.40 29.00 26.40 28.40 101,350 +1.60(+5.97%)
Nov 02, 2023 22.00 27.00 21.00 26.80 191,424 +3.20(+13.56%)
Nov 01, 2023 23.00 24.40 21.60 23.60 150,622 +0.20(+0.85%)
Oct 31, 2023 22.00 23.60 20.55 23.40 93,461 +0.80(+3.54%)
Oct 30, 2023 22.20 22.60 21.20 22.60 52,938 +1.00(+4.63%)
Oct 27, 2023 21.40 22.00 20.00 21.60 74,691 +0.60(+2.86%)
Oct 26, 2023 20.40 21.40 19.70 21.00 68,668 +0.80(+3.96%)
Oct 25, 2023 21.00 21.40 20.00 20.20 69,412 -1.20(-5.61%)
Oct 24, 2023 20.40 22.80 20.40 21.40 63,421 +1.00(+4.90%)
Oct 23, 2023 20.80 21.20 19.60 20.40 85,070 -1.40(-6.42%)
Oct 20, 2023 21.00 23.40 20.20 21.80 249,590 +2.93(+15.50%)
Oct 19, 2023 20.20 21.40 18.50 18.87 220,354 -1.53(-7.48%)
Oct 18, 2023 20.40 20.80 20.00 20.40 28,726 -0.40(-1.92%)
Oct 17, 2023 20.60 22.20 20.60 20.80 42,690 +0.00(+0.00%)
Oct 16, 2023 21.00 21.40 20.50 20.80 36,185 +0.20(+0.97%)
Oct 13, 2023 20.60 21.60 20.40 20.60 31,399 -0.20(-0.96%)
Oct 12, 2023 22.40 22.80 20.50 20.80 50,567 -1.20(-5.45%)
Oct 11, 2023 22.00 23.60 21.50 22.00 37,201 -1.20(-5.17%)
Oct 10, 2023 20.80 24.00 20.80 23.20 61,997 +2.60(+12.62%)
Oct 09, 2023 21.40 21.60 20.40 20.60 56,510 -1.00(-4.63%)
Oct 06, 2023 22.60 23.00 21.40 21.60 48,365 -1.20(-5.26%)
Oct 05, 2023 21.60 23.00 21.60 22.80 56,252 +1.20(+5.56%)
Oct 04, 2023 22.40 22.50 21.40 21.60 39,236 -0.80(-3.57%)
Oct 03, 2023 22.60 23.20 22.00 22.40 40,726 +0.00(+0.00%)
Oct 02, 2023 23.20 23.60 22.00 22.40 64,088 -1.00(-4.27%)
Sep 29, 2023 23.80 24.20 22.90 23.40 67,037 +0.40(+1.74%)
Sep 28, 2023 23.40 24.20 22.80 23.00 50,233 -0.60(-2.54%)
Sep 27, 2023 23.80 24.80 23.00 23.60 67,264 +0.00(+0.00%)
Sep 26, 2023 22.20 24.00 22.20 23.60 59,807 +0.80(+3.51%)
Sep 25, 2023 24.00 23.40 22.80 22.80 49,112 -1.00(-4.20%)
Sep 22, 2023 24.40 24.40 23.40 23.80 65,384 +0.00(+0.00%)
Sep 21, 2023 25.60 25.60 23.60 23.80 113,804 -1.80(-7.03%)
Sep 20, 2023 26.20 27.20 25.60 25.60 62,667 -0.20(-0.78%)
Sep 19, 2023 25.80 26.40 25.20 25.80 90,338 +0.00(+0.00%)
Sep 18, 2023 27.80 27.80 25.80 25.80 89,207 -2.00(-7.19%)
Sep 15, 2023 27.20 28.10 26.80 27.80 123,698 +0.60(+2.21%)
Sep 14, 2023 26.40 27.80 25.70 27.20 104,309 +0.40(+1.49%)
Sep 13, 2023 26.20 27.60 25.40 26.80 98,742 +0.80(+3.08%)
Sep 12, 2023 28.00 28.10 25.80 26.00 113,214 -2.20(-7.80%)
Sep 11, 2023 27.40 28.60 27.00 28.20 53,834 +0.40(+1.44%)
Sep 08, 2023 27.00 28.00 26.20 27.80 57,156 +0.40(+1.46%)
Sep 07, 2023 27.20 27.80 25.80 27.40 51,665 -0.60(-2.14%)
Sep 06, 2023 30.00 30.00 27.40 28.00 44,145 -2.00(-6.67%)
Sep 05, 2023 28.80 30.00 28.00 30.00 64,355 +0.20(+0.67%)
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.