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 )

0.5466 +0.0287 (+5.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 2.170 2.190 2.100 2.100 967,769 -0.04(-1.87%)
Jun 29, 2023 2.120 2.200 2.110 2.140 961,882 +0.03(+1.42%)
Jun 28, 2023 2.100 2.130 2.060 2.110 888,474 +0.01(+0.48%)
Jun 27, 2023 2.080 2.115 2.010 2.100 828,441 +0.02(+0.96%)
Jun 26, 2023 2.070 2.140 2.060 2.080 1,098,475 -0.04(-1.89%)
Jun 23, 2023 2.110 2.150 2.090 2.120 3,375,838 -0.06(-2.75%)
Jun 22, 2023 2.160 2.190 2.115 2.180 1,016,900 +0.01(+0.46%)
Jun 21, 2023 2.210 2.245 2.150 2.170 1,078,791 -0.07(-3.13%)
Jun 20, 2023 2.300 2.315 2.220 2.240 922,836 -0.10(-4.27%)
Jun 16, 2023 2.440 2.440 2.275 2.340 3,051,054 +0.00(+0.00%)
Jun 15, 2023 2.300 2.355 2.270 2.340 787,540 +0.01(+0.43%)
Jun 14, 2023 2.550 2.550 2.320 2.330 856,973 -0.17(-6.80%)
Jun 13, 2023 2.460 2.560 2.430 2.500 1,858,434 +0.06(+2.46%)
Jun 12, 2023 2.420 2.475 2.420 2.440 767,588 +0.01(+0.41%)
Jun 09, 2023 2.480 2.520 2.420 2.430 773,125 -0.05(-2.02%)
Jun 08, 2023 2.650 2.660 2.450 2.480 1,068,270 -0.17(-6.42%)
Jun 07, 2023 2.630 2.735 2.600 2.650 1,628,730 +0.04(+1.53%)
Jun 06, 2023 2.460 2.640 2.455 2.610 1,092,825 +0.11(+4.40%)
Jun 05, 2023 2.420 2.530 2.385 2.500 1,045,514 +0.06(+2.46%)
Jun 02, 2023 2.350 2.485 2.320 2.440 1,901,822 +0.15(+6.55%)
Jun 01, 2023 2.210 2.345 2.190 2.290 1,223,206 +0.08(+3.62%)
May 31, 2023 2.220 2.250 2.155 2.210 1,442,331 +0.00(+0.00%)
May 30, 2023 2.220 2.260 2.200 2.210 1,180,337 +0.02(+0.91%)
May 26, 2023 2.180 2.230 2.160 2.190 1,033,421 +0.00(+0.00%)
May 25, 2023 2.190 2.190 2.110 2.190 860,318 -0.01(-0.45%)
May 24, 2023 2.200 2.220 2.130 2.200 847,528 +0.00(+0.00%)
May 23, 2023 2.200 2.350 2.190 2.200 1,094,595 -0.03(-1.35%)
May 22, 2023 2.180 2.260 2.150 2.230 1,122,802 +0.08(+3.72%)
May 19, 2023 2.280 2.280 2.140 2.150 739,301 -0.09(-4.02%)
May 18, 2023 2.340 2.340 2.190 2.240 1,093,373 -0.09(-3.86%)
May 17, 2023 2.150 2.395 2.115 2.330 2,390,309 +0.16(+7.37%)
May 16, 2023 2.010 2.185 2.000 2.170 2,013,463 +0.15(+7.43%)
May 15, 2023 2.030 2.090 2.000 2.020 1,906,681 -0.03(-1.46%)
May 12, 2023 2.150 2.150 2.000 2.050 1,398,243 -0.11(-5.09%)
May 11, 2023 2.100 2.190 2.070 2.160 1,404,264 +0.04(+1.89%)
May 10, 2023 2.070 2.230 2.030 2.120 3,102,140 +0.11(+5.47%)
May 09, 2023 1.990 2.040 1.960 2.010 2,013,375 +0.00(+0.00%)
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%)
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.