Skip to main content

American Well Corp Cl A (NY: AMWL )

0.8107 -0.0518 (-6.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.050 2.080 1.960 2.010 1,991,189 -0.06(-2.90%)
May 05, 2023 2.030 2.120 1.990 2.070 2,561,832 +0.08(+4.02%)
May 04, 2023 2.000 2.070 1.950 1.990 2,169,385 -0.13(-6.13%)
May 03, 2023 2.090 2.195 2.080 2.120 1,297,643 +0.05(+2.42%)
May 02, 2023 2.170 2.190 2.070 2.070 1,189,585 -0.11(-5.05%)
May 01, 2023 2.170 2.215 2.135 2.180 1,184,506 -0.01(-0.46%)
Apr 28, 2023 2.120 2.225 2.090 2.190 1,256,025 +0.03(+1.39%)
Apr 27, 2023 2.020 2.190 2.015 2.160 2,234,070 +0.16(+8.00%)
Apr 26, 2023 2.060 2.075 1.990 2.000 726,866 -0.06(-2.91%)
Apr 25, 2023 2.110 2.160 2.040 2.060 863,891 -0.10(-4.63%)
Apr 24, 2023 2.120 2.200 2.115 2.160 1,373,273 +0.04(+1.89%)
Apr 21, 2023 2.080 2.130 2.065 2.120 1,186,828 +0.04(+1.92%)
Apr 20, 2023 2.090 2.110 2.065 2.080 587,865 -0.02(-0.95%)
Apr 19, 2023 2.010 2.110 2.000 2.100 1,004,131 +0.06(+2.94%)
Apr 18, 2023 2.080 2.130 2.020 2.040 796,385 -0.04(-1.92%)
Apr 17, 2023 2.070 2.090 2.010 2.080 1,007,308 +0.01(+0.48%)
Apr 14, 2023 2.220 2.220 2.040 2.070 1,047,207 -0.12(-5.48%)
Apr 13, 2023 2.190 2.240 2.180 2.190 768,526 +0.01(+0.46%)
Apr 12, 2023 2.310 2.350 2.180 2.180 769,387 -0.08(-3.54%)
Apr 11, 2023 2.280 2.330 2.240 2.260 1,480,903 +0.00(+0.00%)
Apr 10, 2023 2.250 2.290 2.230 2.260 651,500 -0.01(-0.44%)
Apr 06, 2023 2.230 2.300 2.200 2.270 628,632 +0.06(+2.71%)
Apr 05, 2023 2.280 2.290 2.200 2.210 1,209,409 -0.12(-5.15%)
Apr 04, 2023 2.360 2.360 2.240 2.330 1,560,626 +0.02(+0.87%)
Apr 03, 2023 2.310 2.330 2.275 2.310 698,865 -0.05(-2.12%)
Mar 31, 2023 2.290 2.385 2.264 2.360 1,882,950 +0.12(+5.36%)
Mar 30, 2023 2.360 2.380 2.200 2.240 1,375,916 -0.09(-3.86%)
Mar 29, 2023 2.290 2.340 2.255 2.330 1,173,118 +0.08(+3.56%)
Mar 28, 2023 2.320 2.370 2.240 2.250 1,000,072 -0.09(-3.85%)
Mar 27, 2023 2.300 2.370 2.280 2.340 1,112,487 +0.09(+4.00%)
Mar 24, 2023 2.200 2.280 2.180 2.250 1,126,812 +0.01(+0.45%)
Mar 23, 2023 2.200 2.289 2.150 2.240 2,012,851 -0.09(-3.86%)
Mar 22, 2023 2.440 2.494 2.320 2.330 1,192,811 -0.12(-4.90%)
Mar 21, 2023 2.360 2.460 2.320 2.450 1,544,819 +0.10(+4.26%)
Mar 20, 2023 2.370 2.370 2.270 2.350 1,790,738 -0.03(-1.26%)
Mar 17, 2023 2.510 2.540 2.280 2.380 3,133,759 -0.12(-4.80%)
Mar 16, 2023 2.420 2.530 2.370 2.500 1,855,331 +0.04(+1.63%)
Mar 15, 2023 2.420 2.480 2.410 2.460 2,119,436 -0.03(-1.20%)
Mar 14, 2023 2.550 2.570 2.470 2.490 1,336,534 +0.03(+1.22%)
Mar 13, 2023 2.300 2.510 2.300 2.460 1,411,436 +0.11(+4.68%)
Mar 10, 2023 2.480 2.485 2.290 2.350 1,401,990 -0.15(-6.00%)
Mar 09, 2023 2.640 2.640 2.490 2.500 1,021,924 -0.12(-4.58%)
Mar 08, 2023 2.590 2.675 2.550 2.620 1,031,654 +0.02(+0.77%)
Mar 07, 2023 2.660 2.705 2.590 2.600 791,723 -0.06(-2.26%)
Mar 06, 2023 2.780 2.800 2.650 2.660 1,149,937 -0.15(-5.34%)
Mar 03, 2023 2.730 2.855 2.700 2.810 1,795,961 +0.09(+3.31%)
Mar 02, 2023 2.800 2.800 2.670 2.720 1,576,233 -0.04(-1.45%)
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.