Skip to main content

American Well Corp Cl A (NY: AMWL )

0.8625 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.190 1.210 1.145 1.170 1,340,759 +0.02(+1.74%)
Sep 28, 2023 1.170 1.210 1.140 1.150 1,004,660 -0.03(-2.54%)
Sep 27, 2023 1.190 1.240 1.150 1.180 1,345,296 +0.00(+0.00%)
Sep 26, 2023 1.110 1.200 1.110 1.180 1,196,158 +0.04(+3.51%)
Sep 25, 2023 1.200 1.170 1.140 1.140 982,243 -0.05(-4.20%)
Sep 22, 2023 1.220 1.220 1.170 1.190 1,307,680 +0.00(+0.00%)
Sep 21, 2023 1.280 1.280 1.180 1.190 2,276,095 -0.09(-7.03%)
Sep 20, 2023 1.310 1.360 1.280 1.280 1,253,344 -0.01(-0.78%)
Sep 19, 2023 1.290 1.320 1.260 1.290 1,806,764 +0.00(+0.00%)
Sep 18, 2023 1.390 1.390 1.290 1.290 1,784,149 -0.10(-7.19%)
Sep 15, 2023 1.360 1.405 1.340 1.390 2,473,976 +0.03(+2.21%)
Sep 14, 2023 1.320 1.390 1.285 1.360 2,086,191 +0.02(+1.49%)
Sep 13, 2023 1.310 1.380 1.270 1.340 1,974,859 +0.04(+3.08%)
Sep 12, 2023 1.400 1.405 1.290 1.300 2,264,286 -0.11(-7.80%)
Sep 11, 2023 1.370 1.430 1.350 1.410 1,076,680 +0.02(+1.44%)
Sep 08, 2023 1.350 1.400 1.310 1.390 1,143,139 +0.02(+1.46%)
Sep 07, 2023 1.360 1.390 1.290 1.370 1,033,307 -0.03(-2.14%)
Sep 06, 2023 1.500 1.500 1.370 1.400 882,919 -0.10(-6.67%)
Sep 05, 2023 1.440 1.500 1.400 1.500 1,287,117 +0.01(+0.67%)
Sep 01, 2023 1.420 1.580 1.410 1.490 1,501,099 +0.07(+4.93%)
Aug 31, 2023 1.480 1.520 1.410 1.420 980,725 -0.06(-4.05%)
Aug 30, 2023 1.440 1.670 1.440 1.480 2,451,173 +0.03(+2.07%)
Aug 29, 2023 1.380 1.460 1.360 1.450 929,432 +0.07(+5.07%)
Aug 28, 2023 1.340 1.415 1.330 1.380 1,443,076 +0.05(+3.76%)
Aug 25, 2023 1.280 1.335 1.245 1.330 1,153,269 +0.09(+7.26%)
Aug 24, 2023 1.340 1.340 1.240 1.240 1,033,273 -0.10(-7.46%)
Aug 23, 2023 1.310 1.340 1.270 1.340 1,589,947 +0.05(+3.88%)
Aug 22, 2023 1.350 1.350 1.290 1.290 978,858 -0.04(-3.01%)
Aug 21, 2023 1.330 1.350 1.280 1.330 986,830 +0.01(+0.76%)
Aug 18, 2023 1.310 1.360 1.310 1.320 1,281,005 -0.02(-1.49%)
Aug 17, 2023 1.360 1.390 1.320 1.340 1,896,554 -0.02(-1.47%)
Aug 16, 2023 1.410 1.430 1.360 1.360 1,215,759 -0.04(-2.86%)
Aug 15, 2023 1.510 1.540 1.390 1.400 1,614,608 -0.07(-4.76%)
Aug 14, 2023 1.590 1.590 1.470 1.470 1,603,846 -0.09(-5.77%)
Aug 11, 2023 1.730 1.730 1.560 1.560 1,651,622 -0.11(-6.59%)
Aug 10, 2023 1.770 1.770 1.655 1.670 1,628,201 -0.08(-4.57%)
Aug 09, 2023 1.900 1.900 1.700 1.750 1,781,894 -0.12(-6.42%)
Aug 08, 2023 1.940 1.950 1.860 1.870 1,269,663 -0.11(-5.56%)
Aug 07, 2023 2.040 2.040 1.870 1.980 1,693,237 -0.07(-3.41%)
Aug 04, 2023 2.150 2.150 2.000 2.050 1,132,328 -0.06(-2.84%)
Aug 03, 2023 1.960 2.160 1.950 2.110 3,153,583 -0.11(-4.95%)
Aug 02, 2023 2.300 2.300 2.180 2.220 1,203,500 -0.08(-3.48%)
Aug 01, 2023 2.400 2.425 2.260 2.300 1,054,341 -0.15(-6.12%)
Jul 31, 2023 2.330 2.450 2.325 2.450 1,205,894 +0.11(+4.70%)
Jul 28, 2023 2.380 2.390 2.310 2.340 693,078 +0.00(+0.00%)
Jul 27, 2023 2.410 2.470 2.310 2.340 1,413,138 -0.03(-1.27%)
Jul 26, 2023 2.190 2.460 2.170 2.370 2,280,580 +0.22(+10.23%)
Jul 25, 2023 2.160 2.185 2.140 2.150 495,947 -0.04(-1.83%)
Jul 24, 2023 2.190 2.215 2.150 2.190 457,517 +0.00(+0.00%)
Jul 21, 2023 2.220 2.220 2.125 2.190 747,042 +0.00(+0.00%)
Jul 20, 2023 2.290 2.290 2.165 2.190 891,985 -0.08(-3.52%)
Jul 19, 2023 2.250 2.320 2.245 2.270 649,686 +0.02(+0.89%)
Jul 18, 2023 2.210 2.290 2.210 2.250 740,299 +0.05(+2.27%)
Jul 17, 2023 2.100 2.200 2.070 2.200 825,918 +0.08(+3.77%)
Jul 14, 2023 2.170 2.228 2.090 2.120 673,565 -0.09(-4.07%)
Jul 13, 2023 2.190 2.265 2.190 2.210 575,520 +0.01(+0.45%)
Jul 12, 2023 2.190 2.230 2.160 2.200 662,929 +0.06(+2.80%)
Jul 11, 2023 2.030 2.175 2.020 2.140 844,087 +0.10(+4.90%)
Jul 10, 2023 1.980 2.070 1.950 2.040 953,484 +0.06(+3.03%)
Jul 07, 2023 2.020 2.025 1.970 1.980 958,334 -0.02(-1.00%)
Jul 06, 2023 2.010 2.040 1.920 2.000 1,180,916 -0.03(-1.48%)
Jul 05, 2023 2.070 2.080 2.010 2.030 919,274 -0.07(-3.33%)
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.