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 (%)
Oct 29, 2021 8.990 9.280 8.935 9.000 2,421,816 +0.02(+0.22%)
Oct 28, 2021 8.390 9.050 8.360 8.980 2,415,780 +0.51(+6.02%)
Oct 27, 2021 8.800 8.850 8.370 8.470 2,139,123 -0.34(-3.86%)
Oct 26, 2021 8.980 8.810 2,092,760 -0.10(-1.12%)
Oct 25, 2021 8.610 9.160 8.343 8.910 2,877,952 +0.25(+2.89%)
Oct 22, 2021 8.750 8.915 8.530 8.660 3,846,035 -0.14(-1.59%)
Oct 21, 2021 8.440 8.920 8.405 8.800 2,248,255 +0.33(+3.90%)
Oct 20, 2021 8.450 8.860 8.310 8.470 2,691,405 +0.07(+0.83%)
Oct 19, 2021 8.340 8.490 8.070 8.400 4,513,325 +0.05(+0.60%)
Oct 18, 2021 8.450 8.520 8.290 8.350 1,697,123 -0.15(-1.76%)
Oct 15, 2021 8.860 8.900 8.450 8.500 1,579,268 -0.20(-2.30%)
Oct 14, 2021 8.720 8.920 8.640 8.700 1,682,099 +0.08(+0.93%)
Oct 13, 2021 8.580 8.815 8.480 8.620 1,655,116 +0.22(+2.62%)
Oct 12, 2021 8.280 8.560 8.210 8.400 1,988,837 +0.16(+1.94%)
Oct 11, 2021 8.520 8.620 8.230 8.240 1,534,299 -0.27(-3.17%)
Oct 08, 2021 8.710 8.840 8.470 8.510 836,908 -0.23(-2.63%)
Oct 07, 2021 8.550 8.960 8.550 8.740 1,203,458 +0.25(+2.94%)
Oct 06, 2021 8.170 8.510 8.145 8.490 2,980,069 +0.14(+1.68%)
Oct 05, 2021 8.380 8.520 8.285 8.350 1,500,321 -0.02(-0.24%)
Oct 04, 2021 8.830 8.830 8.290 8.370 2,041,820 -0.55(-6.17%)
Oct 01, 2021 9.130 9.130 8.770 8.920 1,947,121 -0.19(-2.09%)
Sep 30, 2021 9.010 9.260 8.875 9.110 1,971,104 +0.11(+1.22%)
Sep 29, 2021 9.310 9.642 8.925 9.000 3,124,945 -0.23(-2.49%)
Sep 28, 2021 9.740 9.750 9.210 9.230 2,200,038 -0.54(-5.53%)
Sep 27, 2021 9.800 10.14 9.700 9.770 1,701,778 +0.02(+0.21%)
Sep 24, 2021 10.12 10.27 9.725 9.750 1,714,900 -0.46(-4.51%)
Sep 23, 2021 10.21 10.26 10.00 10.21 1,184,592 +0.01(+0.10%)
Sep 22, 2021 10.46 10.46 10.15 10.20 2,334,059 -0.13(-1.26%)
Sep 21, 2021 10.59 10.60 10.32 10.33 1,878,161 -0.19(-1.81%)
Sep 20, 2021 10.88 10.98 10.32 10.52 2,253,981 -0.73(-6.49%)
Sep 17, 2021 10.83 11.40 10.76 11.25 9,146,370 +0.55(+5.14%)
Sep 16, 2021 10.46 10.72 10.31 10.70 1,218,026 +0.24(+2.29%)
Sep 15, 2021 10.36 10.52 10.26 10.46 1,089,298 +0.11(+1.06%)
Sep 14, 2021 10.69 10.96 10.22 10.35 1,671,636 -0.19(-1.80%)
Sep 13, 2021 10.72 10.84 10.33 10.54 1,580,506 -0.23(-2.14%)
Sep 10, 2021 10.83 10.99 10.68 10.77 1,341,336 -0.03(-0.28%)
Sep 09, 2021 10.14 11.02 10.04 10.80 2,153,866 +0.59(+5.78%)
Sep 08, 2021 10.67 10.75 10.19 10.21 1,538,162 -0.49(-4.58%)
Sep 07, 2021 10.73 11.01 10.66 10.70 1,357,801 +0.06(+0.56%)
Sep 03, 2021 10.68 10.88 10.49 10.64 955,230 -0.13(-1.21%)
Sep 02, 2021 10.53 11.00 10.53 10.77 1,392,077 +0.18(+1.70%)
Sep 01, 2021 10.75 10.75 10.49 10.59 2,124,901 -0.12(-1.12%)
Aug 31, 2021 10.50 10.78 10.35 10.71 3,401,045 +0.15(+1.42%)
Aug 30, 2021 10.50 10.80 10.33 10.56 2,985,663 +0.05(+0.48%)
Aug 27, 2021 10.01 10.63 9.880 10.51 2,036,125 +0.53(+5.31%)
Aug 26, 2021 10.36 10.43 9.980 9.980 1,297,126 -0.33(-3.20%)
Aug 25, 2021 10.18 10.34 9.870 10.31 2,097,609 -0.05(-0.48%)
Aug 24, 2021 10.04 10.43 10.04 10.36 2,259,710 +0.47(+4.75%)
Aug 23, 2021 9.730 10.12 9.710 9.890 1,999,383 +0.09(+0.92%)
Aug 20, 2021 9.570 10.21 9.570 9.800 3,668,769 +0.28(+2.94%)
Aug 19, 2021 10.08 10.20 9.430 9.520 3,909,031 -0.60(-5.93%)
Aug 18, 2021 10.43 10.48 10.08 10.12 1,602,076 -0.32(-3.07%)
Aug 17, 2021 10.40 10.73 10.16 10.44 2,378,607 -0.06(-0.57%)
Aug 16, 2021 11.10 11.15 10.47 10.50 1,599,996 -0.66(-5.91%)
Aug 13, 2021 10.64 11.50 10.50 11.16 2,356,333 +0.41(+3.81%)
Aug 12, 2021 10.13 10.83 10.00 10.75 5,391,810 +0.47(+4.57%)
Aug 11, 2021 10.70 10.73 10.21 10.28 2,567,075 -0.40(-3.75%)
Aug 10, 2021 11.26 11.44 10.64 10.68 2,305,286 -0.52(-4.64%)
Aug 09, 2021 11.24 11.30 10.89 11.20 1,889,683 -0.04(-0.36%)
Aug 06, 2021 11.64 11.68 11.23 11.24 1,484,219 -0.33(-2.85%)
Aug 05, 2021 11.15 11.59 10.94 11.57 1,744,192 +0.41(+3.67%)
Aug 04, 2021 11.26 11.73 11.06 11.16 1,864,875 -0.15(-1.33%)
Aug 03, 2021 11.15 11.36 10.95 11.31 1,970,113 +0.12(+1.07%)
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.