Skip to main content

American Well Corp Cl A (NY: AMWL )

3.915 -0.105 (-2.61%)
Streaming Delayed Price Updated: 1:04 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 3.640 3.800 3.620 3.770 1,043,129 +0.12(+3.29%)
Nov 30, 2022 3.440 3.655 3.315 3.650 1,365,281 +0.20(+5.80%)
Nov 29, 2022 3.470 3.605 3.430 3.450 601,356 +0.04(+1.17%)
Nov 28, 2022 3.600 3.740 3.330 3.410 1,744,189 -0.30(-8.09%)
Nov 25, 2022 3.840 3.855 3.675 3.710 344,851 -0.11(-2.88%)
Nov 23, 2022 3.710 3.840 3.650 3.820 3,791,599 +0.09(+2.41%)
Nov 22, 2022 3.670 3.780 3.610 3.730 675,237 +0.04(+1.08%)
Nov 21, 2022 3.720 3.805 3.660 3.690 909,056 -0.06(-1.60%)
Nov 18, 2022 3.960 3.960 3.730 3.750 1,204,558 -0.10(-2.60%)
Nov 17, 2022 3.830 3.885 3.765 3.850 1,212,365 -0.06(-1.53%)
Nov 16, 2022 4.120 4.145 3.860 3.910 1,245,457 -0.26(-6.24%)
Nov 15, 2022 4.250 4.395 4.135 4.170 1,727,746 +0.06(+1.46%)
Nov 14, 2022 4.120 4.297 4.050 4.110 1,950,004 -0.06(-1.44%)
Nov 11, 2022 3.890 4.200 3.820 4.170 2,402,718 +0.23(+5.84%)
Nov 10, 2022 3.900 4.000 3.820 3.940 1,896,652 +0.28(+7.65%)
Nov 09, 2022 3.530 3.810 3.480 3.660 2,575,428 +0.11(+3.10%)
Nov 08, 2022 3.820 3.930 3.485 3.550 2,228,954 -0.14(-3.79%)
Nov 07, 2022 3.670 3.720 3.600 3.690 1,743,828 +0.06(+1.65%)
Nov 04, 2022 3.760 3.770 3.545 3.630 2,001,880 -0.12(-3.20%)
Nov 03, 2022 3.780 3.810 3.600 3.750 1,268,817 -0.10(-2.60%)
Nov 02, 2022 4.000 3.840 3.850 1,384,582 -0.18(-4.47%)
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.