Skip to main content

American Well Corp Cl A (NY: AMWL )

8.570 -0.980 (-10.26%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.420 9.630 7.300 9.550 256,368 +2.10(+28.19%)
Jul 15, 2024 7.470 7.780 7.310 7.450 169,589 -0.07(-0.93%)
Jul 12, 2024 7.920 8.240 7.205 7.520 224,994 -0.64(-7.84%)
Jul 11, 2024 6.520 8.850 6.010 8.160 272,504 +7.83(+2351.19%)
Jul 10, 2024 0.3317 0.3443 0.3200 0.3329 2,648,967 +0.01(+2.75%)
Jul 09, 2024 0.3026 0.3400 0.3026 0.3240 2,413,049 +0.00(+0.31%)
Jul 08, 2024 0.3109 0.3400 0.3000 0.3230 5,351,227 +0.01(+3.69%)
Jul 05, 2024 0.3000 0.3355 0.3000 0.3115 4,000,589 +0.01(+3.83%)
Jul 03, 2024 0.2950 0.3168 0.2950 0.3000 3,221,328 +0.01(+1.69%)
Jul 02, 2024 0.2600 0.3605 0.2600 0.2950 15,266,683 +0.04(+18.00%)
Jul 01, 2024 0.3300 0.3301 0.2500 0.2500 6,176,710 -0.07(-23.03%)
Jun 28, 2024 0.3500 0.3534 0.3248 0.3248 33,893,224 -0.05(-13.46%)
Jun 27, 2024 0.3657 0.3780 0.3567 0.3753 2,481,595 +0.01(+3.36%)
Jun 26, 2024 0.4000 0.4190 0.3610 0.3631 2,278,947 -0.04(-10.57%)
Jun 25, 2024 0.4150 0.4197 0.3929 0.4060 1,665,677 +0.00(+0.25%)
Jun 24, 2024 0.3500 0.4216 0.3500 0.4050 2,034,792 +0.04(+9.46%)
Jun 21, 2024 0.3850 0.3883 0.3700 0.3700 2,014,960 -0.02(-4.37%)
Jun 20, 2024 0.3715 0.3950 0.3678 0.3869 1,231,546 +0.02(+5.19%)
Jun 18, 2024 0.3900 0.3945 0.3636 0.3678 1,640,214 -0.03(-6.53%)
Jun 17, 2024 0.4114 0.4550 0.3800 0.3935 3,329,669 +0.00(+0.54%)
Jun 14, 2024 0.3881 0.3948 0.3700 0.3914 1,065,249 -0.00(-0.33%)
Jun 13, 2024 0.4043 0.4064 0.3800 0.3927 1,229,096 -0.01(-3.37%)
Jun 12, 2024 0.4200 0.4345 0.3995 0.4064 1,043,536 -0.01(-2.75%)
Jun 11, 2024 0.4000 0.4192 0.3800 0.4179 950,130 +0.01(+1.95%)
Jun 10, 2024 0.3700 0.4168 0.3610 0.4099 1,472,629 +0.03(+7.93%)
Jun 07, 2024 0.4000 0.4083 0.3700 0.3798 1,501,336 -0.01(-2.52%)
Jun 06, 2024 0.4079 0.4167 0.3809 0.3896 1,746,593 -0.02(-3.85%)
Jun 05, 2024 0.3990 0.4200 0.3800 0.4052 1,884,980 +0.02(+3.87%)
Jun 04, 2024 0.4000 0.4176 0.3900 0.3901 2,058,733 -0.03(-7.12%)
Jun 03, 2024 0.4800 0.4800 0.3900 0.4200 2,103,183 -0.01(-1.62%)
May 31, 2024 0.4067 0.4389 0.4018 0.4269 2,189,843 +0.03(+6.25%)
May 30, 2024 0.4259 0.4275 0.4007 0.4018 1,776,566 -0.01(-2.92%)
May 29, 2024 0.4300 0.4371 0.4021 0.4139 1,727,360 -0.02(-3.79%)
May 28, 2024 0.4359 0.4495 0.4150 0.4302 2,223,668 -0.00(-0.37%)
May 24, 2024 0.4800 0.4839 0.4306 0.4318 1,599,143 -0.03(-5.51%)
May 23, 2024 0.4820 0.4908 0.4502 0.4570 2,376,030 -0.04(-7.84%)
May 22, 2024 0.4775 0.5100 0.4700 0.4959 1,381,256 +0.02(+3.31%)
May 21, 2024 0.5000 0.5099 0.4600 0.4800 2,604,735 -0.03(-5.57%)
May 20, 2024 0.4800 0.5199 0.4846 0.5083 1,374,087 +0.02(+3.97%)
May 17, 2024 0.5000 0.5000 0.4741 0.4889 1,661,907 +0.00(+0.56%)
May 16, 2024 0.4825 0.4921 0.4651 0.4862 987,041 +0.01(+1.57%)
May 15, 2024 0.5000 0.5100 0.4750 0.4787 2,203,019 -0.02(-3.84%)
May 14, 2024 0.5500 0.5800 0.4853 0.4978 1,877,744 +0.01(+1.57%)
May 13, 2024 0.4659 0.5188 0.4659 0.4901 2,235,774 +0.02(+4.66%)
May 10, 2024 0.5050 0.5100 0.4601 0.4683 3,191,278 -0.04(-8.62%)
May 09, 2024 0.5173 0.5334 0.5001 0.5125 1,357,468 -0.01(-1.06%)
May 08, 2024 0.5572 0.5572 0.5100 0.5180 2,164,767 -0.04(-6.82%)
May 07, 2024 0.5484 0.5916 0.5484 0.5559 1,138,484 -0.01(-2.18%)
May 06, 2024 0.5671 0.5900 0.5599 0.5683 1,767,668 -0.00(-0.30%)
May 03, 2024 0.5206 0.5790 0.5145 0.5700 3,297,632 +0.05(+9.55%)
May 02, 2024 0.4950 0.5203 0.4515 0.5203 3,042,746 -0.01(-2.05%)
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.