Skip to main content

American Well Corp Cl A (NY: AMWL )

9.830 -0.320 (-3.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.80 47.70 45.28 47.20 94,147 +2.40(+5.36%)
Mar 30, 2023 47.20 47.60 44.00 44.80 68,795 -1.80(-3.86%)
Mar 29, 2023 45.80 46.80 45.10 46.60 58,655 +1.60(+3.56%)
Mar 28, 2023 46.40 47.40 44.80 45.00 50,003 -1.80(-3.85%)
Mar 27, 2023 46.00 47.40 45.60 46.80 55,624 +1.80(+4.00%)
Mar 24, 2023 44.00 45.60 43.60 45.00 56,340 +0.20(+0.45%)
Mar 23, 2023 44.00 45.77 43.00 44.80 100,642 -1.80(-3.86%)
Mar 22, 2023 48.80 49.87 46.40 46.60 59,640 -2.40(-4.90%)
Mar 21, 2023 47.20 49.20 46.40 49.00 77,240 +2.00(+4.26%)
Mar 20, 2023 47.40 47.40 45.40 47.00 89,536 -0.60(-1.26%)
Mar 17, 2023 50.20 50.80 45.60 47.60 156,687 -2.40(-4.80%)
Mar 16, 2023 48.40 50.60 47.40 50.00 92,766 +0.80(+1.63%)
Mar 15, 2023 48.40 49.60 48.20 49.20 105,971 -0.60(-1.20%)
Mar 14, 2023 51.00 51.40 49.40 49.80 66,826 +0.60(+1.22%)
Mar 13, 2023 46.00 50.20 46.00 49.20 70,571 +2.20(+4.68%)
Mar 10, 2023 49.60 49.70 45.80 47.00 70,099 -3.00(-6.00%)
Mar 09, 2023 52.80 52.80 49.80 50.00 51,096 -2.40(-4.58%)
Mar 08, 2023 51.80 53.50 51.00 52.40 51,582 +0.40(+0.77%)
Mar 07, 2023 53.20 54.10 51.80 52.00 39,586 -1.20(-2.26%)
Mar 06, 2023 55.60 56.00 53.00 53.20 57,496 -3.00(-5.34%)
Mar 03, 2023 54.60 57.10 54.00 56.20 89,798 +1.80(+3.31%)
Mar 02, 2023 56.00 56.00 53.40 54.40 78,811 -0.80(-1.45%)
Mar 01, 2023 56.00 57.40 54.10 55.20 97,441 -0.60(-1.08%)
Feb 28, 2023 57.20 58.60 55.30 55.80 92,212 -2.20(-3.79%)
Feb 27, 2023 58.60 59.40 55.30 58.00 94,181 -2.60(-4.29%)
Feb 24, 2023 60.40 61.30 58.20 60.60 88,166 -1.80(-2.88%)
Feb 23, 2023 65.00 65.20 58.00 62.40 191,344 -10.00(-13.81%)
Feb 22, 2023 71.80 74.20 71.40 72.40 89,042 +0.60(+0.84%)
Feb 21, 2023 73.40 74.20 71.00 71.80 33,011 -3.60(-4.77%)
Feb 17, 2023 77.60 77.60 73.60 75.40 28,029 -1.60(-2.08%)
Feb 16, 2023 76.00 78.50 74.80 77.00 42,631 -0.80(-1.03%)
Feb 15, 2023 74.40 77.80 74.20 77.80 43,486 +3.40(+4.57%)
Feb 14, 2023 73.40 75.70 72.20 74.40 48,493 +0.20(+0.27%)
Feb 13, 2023 72.40 74.70 71.00 74.20 34,485 +1.80(+2.49%)
Feb 10, 2023 73.80 74.40 71.50 72.40 49,322 -1.80(-2.43%)
Feb 09, 2023 78.00 79.00 73.20 74.20 42,252 -3.20(-4.13%)
Feb 08, 2023 77.60 79.00 76.80 77.40 29,560 -1.40(-1.78%)
Feb 07, 2023 77.40 79.10 75.90 78.80 32,293 +2.20(+2.87%)
Feb 06, 2023 79.20 79.40 75.60 76.60 68,060 -4.00(-4.96%)
Feb 03, 2023 82.60 85.50 80.00 80.60 70,259 -2.20(-2.66%)
Feb 02, 2023 81.80 84.60 81.50 82.80 148,935 +2.60(+3.24%)
Feb 01, 2023 79.00 80.50 76.60 80.20 77,833 +0.80(+1.01%)
Jan 31, 2023 76.80 80.50 76.80 79.40 110,837 +2.40(+3.12%)
Jan 30, 2023 78.80 81.40 75.80 77.00 74,831 -3.40(-4.23%)
Jan 27, 2023 75.40 81.00 75.20 80.40 39,821 +5.20(+6.91%)
Jan 26, 2023 78.00 78.80 73.50 75.20 63,024 -2.00(-2.59%)
Jan 25, 2023 72.60 77.50 71.40 77.20 78,460 +3.40(+4.61%)
Jan 24, 2023 77.20 78.32 73.60 73.80 36,762 -3.60(-4.65%)
Jan 23, 2023 76.00 77.60 73.82 77.40 84,962 +1.60(+2.11%)
Jan 20, 2023 75.60 76.90 73.60 75.80 38,617 +1.40(+1.88%)
Jan 19, 2023 74.20 76.10 73.30 74.40 31,028 -1.40(-1.85%)
Jan 18, 2023 78.60 79.30 75.00 75.80 58,405 -2.40(-3.07%)
Jan 17, 2023 77.60 79.00 75.70 78.20 40,748 -0.20(-0.26%)
Jan 13, 2023 75.60 79.20 74.80 78.40 35,380 +1.60(+2.08%)
Jan 12, 2023 73.80 77.00 71.00 76.80 42,671 +4.00(+5.49%)
Jan 11, 2023 69.60 73.60 68.90 72.80 68,095 +3.00(+4.30%)
Jan 10, 2023 67.80 70.40 67.00 69.80 38,370 +2.20(+3.25%)
Jan 09, 2023 67.20 70.00 66.40 67.60 42,652 +1.00(+1.50%)
Jan 06, 2023 65.60 66.60 62.20 66.60 53,440 +1.80(+2.78%)
Jan 05, 2023 65.40 66.18 61.90 64.80 63,906 -1.40(-2.11%)
Jan 04, 2023 60.00 66.80 60.00 66.20 168,465 +9.80(+17.38%)
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.