American Well Corp Cl A (NY: AMWL )

4.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 3.900 4.055 3.870 4.020 1,417,257 +0.18(+4.69%)
Oct 03, 2022 3.650 3.865 3.530 3.840 1,543,148 +0.25(+6.96%)
Sep 30, 2022 3.660 3.810 3.590 3.590 1,430,603 -0.07(-1.91%)
Sep 29, 2022 3.700 3.770 3.565 3.660 875,257 -0.14(-3.68%)
Sep 28, 2022 3.560 3.825 3.570 3.800 1,099,582 +0.22(+6.15%)
Sep 27, 2022 3.600 3.655 3.520 3.580 1,249,575 +0.03(+0.85%)
Sep 26, 2022 3.450 3.650 3.450 3.550 1,351,410 +0.01(+0.28%)
Sep 23, 2022 3.680 3.725 3.430 3.540 1,683,562 -0.18(-4.84%)
Sep 22, 2022 3.700 3.750 3.610 3.720 1,192,421 -0.01(-0.27%)
Sep 21, 2022 3.840 3.860 3.680 3.730 1,405,573 -0.06(-1.58%)
Sep 20, 2022 3.750 3.870 3.720 3.790 1,206,891 +0.01(+0.26%)
Sep 19, 2022 3.890 3.930 3.770 3.780 1,287,052 -0.19(-4.79%)
Sep 16, 2022 3.940 4.015 3.840 3.970 3,575,246 -0.08(-1.98%)
Sep 15, 2022 4.040 4.225 4.000 4.050 1,506,680 -0.05(-1.22%)
Sep 14, 2022 4.020 4.130 3.950 4.100 1,623,911 +0.07(+1.74%)
Sep 13, 2022 4.070 4.140 3.935 4.030 1,918,166 -0.22(-5.18%)
Sep 12, 2022 4.310 4.380 4.200 4.250 912,591 -0.08(-1.85%)
Sep 09, 2022 4.410 4.440 4.310 4.330 1,291,822 -0.04(-0.92%)
Sep 08, 2022 3.970 4.400 3.960 4.370 1,388,855 +0.32(+7.90%)
Sep 07, 2022 4.170 4.205 3.879 4.050 2,245,673 -0.28(-6.47%)
Sep 06, 2022 4.350 4.530 4.300 4.330 1,301,632 -0.02(-0.46%)
Sep 02, 2022 4.380 4.440 4.225 4.350 1,184,533 +0.02(+0.46%)
Sep 01, 2022 4.460 4.480 4.180 4.330 1,251,921 -0.22(-4.84%)
Aug 31, 2022 4.460 4.560 4.430 4.550 658,705 +0.12(+2.71%)
Aug 30, 2022 4.580 4.650 4.380 4.430 736,061 -0.09(-1.99%)
Aug 29, 2022 4.450 4.625 4.430 4.520 940,563 -0.01(-0.22%)
Aug 26, 2022 4.710 4.740 4.510 4.530 832,507 -0.17(-3.62%)
Aug 25, 2022 4.650 4.710 4.490 4.700 1,292,390 +0.27(+6.09%)
Aug 24, 2022 4.360 4.555 4.320 4.430 709,592 +0.09(+2.07%)
Aug 23, 2022 4.370 4.460 4.300 4.340 653,349 -0.06(-1.36%)
Aug 22, 2022 4.320 4.410 4.300 4.400 1,074,865 +0.03(+0.69%)
Aug 19, 2022 4.580 4.640 4.365 4.370 961,894 -0.28(-6.02%)
Aug 18, 2022 4.630 4.680 4.540 4.650 1,069,691 -0.05(-1.06%)
Aug 17, 2022 5.070 5.100 4.690 4.700 1,747,101 -0.52(-9.96%)
Aug 16, 2022 5.290 5.300 5.115 5.220 1,291,864 -0.08(-1.51%)
Aug 15, 2022 5.150 5.375 5.080 5.300 1,560,486 +0.15(+2.91%)
Aug 12, 2022 5.040 5.170 4.970 5.150 1,893,586 +0.14(+2.79%)
Aug 11, 2022 5.150 5.425 4.990 5.010 1,224,629 -0.10(-1.96%)
Aug 10, 2022 5.060 5.125 4.940 5.110 1,473,529 +0.23(+4.71%)
Aug 09, 2022 5.070 5.150 4.795 4.880 1,495,480 -0.28(-5.43%)
Aug 08, 2022 5.000 5.270 4.810 5.160 2,957,164 +0.17(+3.41%)
Aug 05, 2022 4.370 5.005 4.370 4.990 3,188,188 +0.35(+7.54%)
Aug 04, 2022 4.510 4.650 4.485 4.640 1,806,433 +0.07(+1.53%)
Aug 03, 2022 4.250 4.590 4.250 4.570 1,765,990 +0.38(+9.07%)
Aug 02, 2022 3.980 4.300 3.950 4.190 2,228,003 +0.15(+3.71%)
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.