Indicators

American Well Corp Cl A (NY: AMWL )

0.4683 -0.0442 (-8.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.24	27.72	24.90	26.54	3,985,919	+0.45(+1.72%)
Nov 27, 2020	26.00	26.73	25.21	26.09	3,164,900	+1.38(+5.58%)
Nov 25, 2020	24.05	25.03	23.65	24.71	3,162,300	+1.34(+5.73%)
Nov 24, 2020	23.10	24.25	23.00	23.37	2,932,863	+0.62(+2.73%)
Nov 23, 2020	23.97	23.97	22.13	22.75	4,086,221	-1.17(-4.89%)
Nov 20, 2020	23.87	24.63	23.30	23.92	3,442,300	+0.14(+0.59%)
Nov 19, 2020	22.83	23.91	22.19	23.78	3,559,880	+1.21(+5.36%)
Nov 18, 2020	22.27	23.26	22.12	22.57	4,144,095	+0.91(+4.20%)
Nov 17, 2020	21.99	22.45	21.34	21.66	6,514,439	-0.42(-1.90%)
Nov 16, 2020	24.65	24.65	21.56	22.08	9,968,925	-1.72(-7.23%)
Nov 13, 2020	27.36	27.50	23.65	23.80	13,401,600	-5.24(-18.04%)
Nov 12, 2020	27.45	29.18	27.24	29.04	2,166,671	+2.03(+7.52%)
Nov 11, 2020	27.20	27.38	26.61	27.01	1,367,012	+0.25(+0.93%)
Nov 10, 2020	28.14	28.27	26.23	26.76	1,809,918	-1.91(-6.66%)
Nov 09, 2020	28.09	29.75	27.10	28.67	2,389,613	-1.74(-5.72%)
Nov 06, 2020	29.05	30.75	28.18	30.41	1,439,500	+0.91(+3.08%)
Nov 05, 2020	31.09	31.55	28.70	29.50	2,133,964	+0.12(+0.41%)
Nov 04, 2020	26.57	30.69	26.42	29.38	3,257,446	+3.38(+13.00%)
Nov 03, 2020	25.46	26.31	24.97	26.00	2,393,096	+0.90(+3.59%)

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.