Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Well Corp Cl A (NY: AMWL )

0.5179 +0.0040 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.120 2.225 2.090 2.190 1,256,025 +0.03(+1.39%)
Apr 27, 2023 2.020 2.190 2.015 2.160 2,234,070 +0.16(+8.00%)
Apr 26, 2023 2.060 2.075 1.990 2.000 726,866 -0.06(-2.91%)
Apr 25, 2023 2.110 2.160 2.040 2.060 863,891 -0.10(-4.63%)
Apr 24, 2023 2.120 2.200 2.115 2.160 1,373,273 +0.04(+1.89%)
Apr 21, 2023 2.080 2.130 2.065 2.120 1,186,828 +0.04(+1.92%)
Apr 20, 2023 2.090 2.110 2.065 2.080 587,865 -0.02(-0.95%)
Apr 19, 2023 2.010 2.110 2.000 2.100 1,004,131 +0.06(+2.94%)
Apr 18, 2023 2.080 2.130 2.020 2.040 796,385 -0.04(-1.92%)
Apr 17, 2023 2.070 2.090 2.010 2.080 1,007,308 +0.01(+0.48%)
Apr 14, 2023 2.220 2.220 2.040 2.070 1,047,207 -0.12(-5.48%)
Apr 13, 2023 2.190 2.240 2.180 2.190 768,526 +0.01(+0.46%)
Apr 12, 2023 2.310 2.350 2.180 2.180 769,387 -0.08(-3.54%)
Apr 11, 2023 2.280 2.330 2.240 2.260 1,480,903 +0.00(+0.00%)
Apr 10, 2023 2.250 2.290 2.230 2.260 651,500 -0.01(-0.44%)
Apr 06, 2023 2.230 2.300 2.200 2.270 628,632 +0.06(+2.71%)
Apr 05, 2023 2.280 2.290 2.200 2.210 1,209,409 -0.12(-5.15%)
Apr 04, 2023 2.360 2.360 2.240 2.330 1,560,626 +0.02(+0.87%)
Apr 03, 2023 2.310 2.330 2.275 2.310 698,865 -0.05(-2.12%)
Mar 31, 2023 2.290 2.385 2.264 2.360 1,882,950 +0.12(+5.36%)
Mar 30, 2023 2.360 2.380 2.200 2.240 1,375,916 -0.09(-3.86%)
Mar 29, 2023 2.290 2.340 2.255 2.330 1,173,118 +0.08(+3.56%)
Mar 28, 2023 2.320 2.370 2.240 2.250 1,000,072 -0.09(-3.85%)
Mar 27, 2023 2.300 2.370 2.280 2.340 1,112,487 +0.09(+4.00%)
Mar 24, 2023 2.200 2.280 2.180 2.250 1,126,812 +0.01(+0.45%)
Mar 23, 2023 2.200 2.289 2.150 2.240 2,012,851 -0.09(-3.86%)
Mar 22, 2023 2.440 2.440 2.320 2.330 1,192,811 -0.12(-4.90%)
Mar 21, 2023 2.360 2.460 2.320 2.450 1,544,819 +0.10(+4.26%)
Mar 20, 2023 2.370 2.370 2.270 2.350 1,790,738 -0.03(-1.26%)
Mar 17, 2023 2.510 2.540 2.280 2.380 3,133,759 -0.12(-4.80%)
Mar 16, 2023 2.420 2.530 2.370 2.500 1,855,331 +0.04(+1.63%)
Mar 15, 2023 2.420 2.480 2.410 2.460 2,119,436 -0.03(-1.20%)
Mar 14, 2023 2.550 2.570 2.470 2.490 1,336,534 +0.03(+1.22%)
Mar 13, 2023 2.300 2.510 2.300 2.460 1,411,436 +0.11(+4.68%)
Mar 10, 2023 2.480 2.485 2.290 2.350 1,401,990 -0.15(-6.00%)
Mar 09, 2023 2.640 2.640 2.490 2.500 1,021,924 -0.12(-4.58%)
Mar 08, 2023 2.590 2.675 2.550 2.620 1,031,654 +0.02(+0.77%)
Mar 07, 2023 2.660 2.705 2.590 2.600 791,723 -0.06(-2.26%)
Mar 06, 2023 2.780 2.800 2.650 2.660 1,149,937 -0.15(-5.34%)
Mar 03, 2023 2.730 2.855 2.700 2.810 1,795,961 +0.09(+3.31%)
Mar 02, 2023 2.800 2.800 2.670 2.720 1,576,233 -0.04(-1.45%)
Mar 01, 2023 2.800 2.870 2.705 2.760 1,948,830 -0.03(-1.08%)
Feb 28, 2023 2.860 2.930 2.765 2.790 1,844,249 -0.11(-3.79%)
Feb 27, 2023 2.930 2.970 2.765 2.900 1,883,623 -0.13(-4.29%)
Feb 24, 2023 3.020 3.065 2.910 3.030 1,763,339 -0.09(-2.88%)
Feb 23, 2023 3.250 3.260 2.900 3.120 3,826,884 -0.50(-13.81%)
Feb 22, 2023 3.590 3.710 3.570 3.620 1,780,854 +0.03(+0.84%)
Feb 21, 2023 3.670 3.710 3.550 3.590 660,231 -0.18(-4.77%)
Feb 17, 2023 3.880 3.880 3.680 3.770 560,589 -0.08(-2.08%)
Feb 16, 2023 3.800 3.925 3.740 3.850 852,621 -0.04(-1.03%)
Feb 15, 2023 3.720 3.890 3.710 3.890 869,720 +0.17(+4.57%)
Feb 14, 2023 3.670 3.785 3.610 3.720 969,864 +0.01(+0.27%)
Feb 13, 2023 3.620 3.735 3.550 3.710 689,704 +0.09(+2.49%)
Feb 10, 2023 3.690 3.720 3.575 3.620 986,440 -0.09(-2.43%)
Feb 09, 2023 3.900 3.950 3.660 3.710 845,048 -0.16(-4.13%)
Feb 08, 2023 3.880 3.950 3.840 3.870 591,201 -0.07(-1.78%)
Feb 07, 2023 3.870 3.955 3.795 3.940 645,860 +0.11(+2.87%)
Feb 06, 2023 3.960 3.970 3.780 3.830 1,361,211 -0.20(-4.96%)
Feb 03, 2023 4.130 4.275 4.000 4.030 1,405,186 -0.11(-2.66%)
Feb 02, 2023 4.090 4.230 4.075 4.140 2,978,715 +0.13(+3.24%)
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.