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 )

0.5407 -0.0167 (-3.00%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 16, 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 (%)
Feb 28, 2023 2.860 2.930 2.765 2.790 1,844,249 -0.11(-3.79%)
Feb 27, 2023 2.930 2.970 2.765 2.900 1,883,623 -0.13(-4.29%)
Feb 24, 2023 3.020 3.065 2.910 3.030 1,763,339 -0.09(-2.88%)
Feb 23, 2023 3.250 3.260 2.900 3.120 3,826,884 -0.50(-13.81%)
Feb 22, 2023 3.590 3.710 3.570 3.620 1,780,854 +0.03(+0.84%)
Feb 21, 2023 3.670 3.710 3.550 3.590 660,231 -0.18(-4.77%)
Feb 17, 2023 3.880 3.880 3.680 3.770 560,589 -0.08(-2.08%)
Feb 16, 2023 3.800 3.925 3.740 3.850 852,621 -0.04(-1.03%)
Feb 15, 2023 3.720 3.890 3.710 3.890 869,720 +0.17(+4.57%)
Feb 14, 2023 3.670 3.785 3.610 3.720 969,864 +0.01(+0.27%)
Feb 13, 2023 3.620 3.735 3.550 3.710 689,704 +0.09(+2.49%)
Feb 10, 2023 3.690 3.720 3.575 3.620 986,440 -0.09(-2.43%)
Feb 09, 2023 3.900 3.950 3.660 3.710 845,048 -0.16(-4.13%)
Feb 08, 2023 3.880 3.950 3.840 3.870 591,201 -0.07(-1.78%)
Feb 07, 2023 3.870 3.955 3.795 3.940 645,860 +0.11(+2.87%)
Feb 06, 2023 3.960 3.970 3.780 3.830 1,361,211 -0.20(-4.96%)
Feb 03, 2023 4.130 4.275 4.000 4.030 1,405,186 -0.11(-2.66%)
Feb 02, 2023 4.090 4.230 4.075 4.140 2,978,715 +0.13(+3.24%)
Feb 01, 2023 3.950 4.025 3.830 4.010 1,556,662 +0.04(+1.01%)
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%)
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.