Skip to main content

American Well Corp Cl A (NY: AMWL )

0.8107 -0.0518 (-6.01%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.655 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%)
Nov 01, 2022 4.150 4.165 3.955 4.030 1,162,578 -0.06(-1.47%)
Oct 31, 2022 4.000 4.140 3.905 4.090 1,290,062 +0.08(+2.00%)
Oct 28, 2022 3.810 4.030 3.720 4.010 956,950 +0.19(+4.97%)
Oct 27, 2022 3.900 3.965 3.780 3.820 1,371,687 +0.01(+0.26%)
Oct 26, 2022 3.810 3.915 3.780 3.810 595,197 -0.03(-0.78%)
Oct 25, 2022 3.590 3.860 3.590 3.840 989,484 +0.25(+6.96%)
Oct 24, 2022 3.600 3.650 3.412 3.590 1,124,768 -0.01(-0.28%)
Oct 21, 2022 3.660 3.670 3.495 3.600 916,099 -0.02(-0.55%)
Oct 20, 2022 3.550 3.680 3.520 3.620 934,434 +0.09(+2.55%)
Oct 19, 2022 3.560 3.660 3.490 3.530 1,360,742 -0.11(-3.02%)
Oct 18, 2022 3.600 3.750 3.560 3.640 1,280,913 +0.14(+4.00%)
Oct 17, 2022 3.480 3.550 3.450 3.500 1,117,978 +0.12(+3.55%)
Oct 14, 2022 3.610 3.620 3.370 3.380 967,294 -0.20(-5.59%)
Oct 13, 2022 3.410 3.620 3.270 3.580 2,049,911 +0.05(+1.42%)
Oct 12, 2022 3.900 3.910 3.490 3.530 2,767,560 -0.40(-10.18%)
Oct 11, 2022 3.780 4.065 3.780 3.930 1,366,178 +0.11(+2.88%)
Oct 10, 2022 3.800 3.900 3.685 3.820 1,113,331 +0.02(+0.53%)
Oct 07, 2022 3.990 4.050 3.770 3.800 822,973 -0.27(-6.63%)
Oct 06, 2022 4.040 4.130 3.965 4.070 635,678 +0.00(+0.00%)
Oct 05, 2022 3.930 4.080 3.875 4.070 1,316,254 +0.05(+1.24%)
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%)
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.