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

American Well Corp Cl A (NY: AMWL )

0.5574 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2023 2.330 2.450 2.325 2.450 1,205,894 +0.11(+4.70%)
Jul 28, 2023 2.380 2.390 2.310 2.340 693,078 +0.00(+0.00%)
Jul 27, 2023 2.410 2.470 2.310 2.340 1,413,138 -0.03(-1.27%)
Jul 26, 2023 2.190 2.460 2.170 2.370 2,280,580 +0.22(+10.23%)
Jul 25, 2023 2.160 2.185 2.140 2.150 495,947 -0.04(-1.83%)
Jul 24, 2023 2.190 2.215 2.150 2.190 457,517 +0.00(+0.00%)
Jul 21, 2023 2.220 2.220 2.125 2.190 747,042 +0.00(+0.00%)
Jul 20, 2023 2.290 2.290 2.165 2.190 891,985 -0.08(-3.52%)
Jul 19, 2023 2.250 2.320 2.245 2.270 649,686 +0.02(+0.89%)
Jul 18, 2023 2.210 2.290 2.210 2.250 740,299 +0.05(+2.27%)
Jul 17, 2023 2.100 2.200 2.070 2.200 825,918 +0.08(+3.77%)
Jul 14, 2023 2.170 2.228 2.090 2.120 673,565 -0.09(-4.07%)
Jul 13, 2023 2.190 2.265 2.190 2.210 575,520 +0.01(+0.45%)
Jul 12, 2023 2.190 2.230 2.160 2.200 662,929 +0.06(+2.80%)
Jul 11, 2023 2.030 2.175 2.020 2.140 844,087 +0.10(+4.90%)
Jul 10, 2023 1.980 2.070 1.950 2.040 953,484 +0.06(+3.03%)
Jul 07, 2023 2.020 2.025 1.970 1.980 958,334 -0.02(-1.00%)
Jul 06, 2023 2.010 2.040 1.920 2.000 1,180,916 -0.03(-1.48%)
Jul 05, 2023 2.070 2.080 2.010 2.030 919,274 -0.07(-3.33%)
Jul 03, 2023 2.100 2.165 2.085 2.100 597,203 +0.00(+0.00%)
Jun 30, 2023 2.170 2.190 2.100 2.100 967,769 -0.04(-1.87%)
Jun 29, 2023 2.120 2.200 2.110 2.140 961,882 +0.03(+1.42%)
Jun 28, 2023 2.100 2.130 2.060 2.110 888,474 +0.01(+0.48%)
Jun 27, 2023 2.080 2.115 2.010 2.100 828,441 +0.02(+0.96%)
Jun 26, 2023 2.070 2.140 2.060 2.080 1,098,475 -0.04(-1.89%)
Jun 23, 2023 2.110 2.150 2.090 2.120 3,375,838 -0.06(-2.75%)
Jun 22, 2023 2.160 2.190 2.115 2.180 1,016,900 +0.01(+0.46%)
Jun 21, 2023 2.210 2.245 2.150 2.170 1,078,791 -0.07(-3.13%)
Jun 20, 2023 2.300 2.315 2.220 2.240 922,836 -0.10(-4.27%)
Jun 16, 2023 2.440 2.440 2.275 2.340 3,051,054 +0.00(+0.00%)
Jun 15, 2023 2.300 2.355 2.270 2.340 787,540 +0.01(+0.43%)
Jun 14, 2023 2.550 2.550 2.320 2.330 856,973 -0.17(-6.80%)
Jun 13, 2023 2.460 2.560 2.430 2.500 1,858,434 +0.06(+2.46%)
Jun 12, 2023 2.420 2.475 2.420 2.440 767,588 +0.01(+0.41%)
Jun 09, 2023 2.480 2.520 2.420 2.430 773,125 -0.05(-2.02%)
Jun 08, 2023 2.650 2.660 2.450 2.480 1,068,270 -0.17(-6.42%)
Jun 07, 2023 2.630 2.735 2.600 2.650 1,628,730 +0.04(+1.53%)
Jun 06, 2023 2.460 2.640 2.455 2.610 1,092,825 +0.11(+4.40%)
Jun 05, 2023 2.420 2.530 2.385 2.500 1,045,514 +0.06(+2.46%)
Jun 02, 2023 2.350 2.485 2.320 2.440 1,901,822 +0.15(+6.55%)
Jun 01, 2023 2.210 2.345 2.190 2.290 1,223,206 +0.08(+3.62%)
May 31, 2023 2.220 2.250 2.155 2.210 1,442,331 +0.00(+0.00%)
May 30, 2023 2.220 2.260 2.200 2.210 1,180,337 +0.02(+0.91%)
May 26, 2023 2.180 2.230 2.160 2.190 1,033,421 +0.00(+0.00%)
May 25, 2023 2.190 2.190 2.110 2.190 860,318 -0.01(-0.45%)
May 24, 2023 2.200 2.220 2.130 2.200 847,528 +0.00(+0.00%)
May 23, 2023 2.200 2.350 2.190 2.200 1,094,595 -0.03(-1.35%)
May 22, 2023 2.180 2.260 2.150 2.230 1,122,802 +0.08(+3.72%)
May 19, 2023 2.280 2.280 2.140 2.150 739,301 -0.09(-4.02%)
May 18, 2023 2.340 2.340 2.190 2.240 1,093,373 -0.09(-3.86%)
May 17, 2023 2.150 2.395 2.115 2.330 2,390,309 +0.16(+7.37%)
May 16, 2023 2.010 2.185 2.000 2.170 2,013,463 +0.15(+7.43%)
May 15, 2023 2.030 2.090 2.000 2.020 1,906,681 -0.03(-1.46%)
May 12, 2023 2.150 2.150 2.000 2.050 1,398,243 -0.11(-5.09%)
May 11, 2023 2.100 2.190 2.070 2.160 1,404,264 +0.04(+1.89%)
May 10, 2023 2.070 2.230 2.030 2.120 3,102,140 +0.11(+5.47%)
May 09, 2023 1.990 2.040 1.960 2.010 2,013,375 +0.00(+0.00%)
May 08, 2023 2.050 2.080 1.960 2.010 1,991,189 -0.06(-2.90%)
May 05, 2023 2.030 2.120 1.990 2.070 2,561,832 +0.08(+4.02%)
May 04, 2023 2.000 2.070 1.950 1.990 2,169,385 -0.13(-6.13%)
May 03, 2023 2.090 2.195 2.080 2.120 1,297,643 +0.05(+2.42%)
May 02, 2023 2.170 2.190 2.070 2.070 1,189,585 -0.11(-5.05%)
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.