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

American Well Corp Cl A (NY: AMWL )

0.5845 +0.0145 (+2.54%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 6, 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 (%)
Jun 30, 2021 12.89 12.89 12.37 12.58 3,428,300 -0.34(-2.63%)
Jun 29, 2021 13.79 13.85 12.89 12.92 2,641,657 -0.64(-4.72%)
Jun 28, 2021 14.00 14.05 13.50 13.56 3,307,304 -0.17(-1.24%)
Jun 25, 2021 13.79 13.94 13.34 13.73 27,782,312 +0.06(+0.44%)
Jun 24, 2021 13.50 13.93 13.38 13.67 3,444,115 +0.36(+2.70%)
Jun 23, 2021 13.50 13.68 13.17 13.31 3,182,416 -0.25(-1.84%)
Jun 22, 2021 13.61 13.82 13.44 13.56 5,393,250 -0.14(-1.02%)
Jun 21, 2021 13.53 13.77 13.12 13.70 3,967,968 +0.22(+1.63%)
Jun 18, 2021 13.54 13.80 13.33 13.48 3,977,041 -0.23(-1.68%)
Jun 17, 2021 13.51 13.83 13.32 13.71 4,942,065 +0.05(+0.37%)
Jun 16, 2021 13.34 13.80 13.23 13.66 4,092,607 +0.31(+2.32%)
Jun 15, 2021 13.70 14.00 13.17 13.35 2,993,448 -0.50(-3.61%)
Jun 14, 2021 13.96 14.18 13.66 13.85 2,326,861 -0.07(-0.50%)
Jun 11, 2021 14.02 14.16 13.65 13.92 5,975,438 -0.05(-0.36%)
Jun 10, 2021 13.53 14.01 13.41 13.97 2,373,514 +0.23(+1.67%)
Jun 09, 2021 14.73 14.76 13.63 13.74 3,204,681 -0.52(-3.65%)
Jun 08, 2021 13.90 14.28 13.61 14.26 4,250,819 +0.67(+4.93%)
Jun 07, 2021 12.71 13.75 12.52 13.59 3,726,733 +0.94(+7.43%)
Jun 04, 2021 12.93 12.94 12.48 12.65 3,329,671 -0.28(-2.17%)
Jun 03, 2021 12.96 13.16 12.47 12.93 2,285,845 -0.10(-0.77%)
Jun 02, 2021 12.92 13.22 12.65 13.03 5,275,403 +0.20(+1.56%)
Jun 01, 2021 12.54 12.97 12.28 12.83 3,862,381 +0.38(+3.05%)
May 28, 2021 12.72 13.15 12.45 12.45 2,375,569 -0.05(-0.40%)
May 27, 2021 12.06 12.61 11.62 12.50 2,899,745 +0.38(+3.14%)
May 26, 2021 11.91 12.37 11.81 12.12 2,677,208 +0.22(+1.85%)
May 25, 2021 11.55 12.17 11.51 11.90 2,270,773 +0.37(+3.21%)
May 24, 2021 11.72 11.85 11.32 11.53 2,224,524 -0.17(-1.45%)
May 21, 2021 11.94 12.20 11.68 11.70 2,113,244 -0.18(-1.52%)
May 20, 2021 11.83 12.39 11.63 11.88 3,447,775 +0.09(+0.76%)
May 19, 2021 11.95 12.27 11.61 11.79 3,583,965 -0.73(-5.83%)
May 18, 2021 12.06 12.88 11.86 12.52 3,475,545 +0.54(+4.51%)
May 17, 2021 11.94 12.26 11.71 11.98 4,429,418 +0.27(+2.31%)
May 14, 2021 10.23 11.78 10.23 11.71 8,436,489 +1.66(+16.52%)
May 13, 2021 11.98 12.34 9.690 10.05 15,898,320 -2.77(-21.61%)
May 12, 2021 12.52 13.10 12.38 12.82 5,196,351 +0.11(+0.87%)
May 11, 2021 11.89 12.80 11.89 12.71 3,232,104 -0.05(-0.39%)
May 10, 2021 13.83 13.83 12.71 12.76 3,639,914 -1.17(-8.40%)
May 07, 2021 13.81 14.53 13.59 13.93 2,316,662 +0.31(+2.28%)
May 06, 2021 14.03 14.04 12.98 13.62 4,295,621 -0.52(-3.68%)
May 05, 2021 14.09 14.48 13.64 14.14 3,469,863 +0.39(+2.84%)
May 04, 2021 14.61 14.67 13.63 13.75 4,853,966 -0.89(-6.08%)
May 03, 2021 15.37 15.38 14.53 14.64 6,985,898 -0.75(-4.87%)
Apr 30, 2021 16.13 16.15 15.26 15.39 5,631,000 -0.75(-4.65%)
Apr 29, 2021 17.10 17.10 15.66 16.14 5,498,098 -1.07(-6.22%)
Apr 28, 2021 17.95 18.05 17.10 17.21 2,371,722 -0.74(-4.12%)
Apr 27, 2021 18.19 18.29 17.67 17.95 1,687,066 -0.35(-1.91%)
Apr 26, 2021 19.04 19.21 18.20 18.30 2,544,316 -0.43(-2.30%)
Apr 23, 2021 17.64 19.06 17.60 18.73 5,429,600 +0.78(+4.35%)
Apr 22, 2021 17.43 18.00 17.07 17.95 2,991,455 +0.64(+3.70%)
Apr 21, 2021 16.73 17.37 16.25 17.31 1,821,007 +0.60(+3.59%)
Apr 20, 2021 16.79 17.38 16.50 16.71 1,991,509 -0.10(-0.59%)
Apr 19, 2021 17.00 17.15 16.40 16.81 2,507,492 -0.19(-1.12%)
Apr 16, 2021 17.12 17.17 16.48 17.00 4,121,600 -0.36(-2.07%)
Apr 15, 2021 17.12 17.80 17.06 17.36 2,063,230 +0.13(+0.75%)
Apr 14, 2021 17.11 17.67 17.03 17.23 3,365,271 +0.23(+1.35%)
Apr 13, 2021 17.36 17.48 16.45 17.00 2,351,341 -0.31(-1.79%)
Apr 12, 2021 17.19 17.70 16.81 17.31 2,140,489 +0.17(+0.99%)
Apr 09, 2021 16.84 17.15 16.50 17.14 2,282,000 +0.27(+1.60%)
Apr 08, 2021 17.00 17.08 16.46 16.87 2,121,667 -0.02(-0.12%)
Apr 07, 2021 17.38 17.69 16.75 16.89 1,763,759 -0.40(-2.31%)
Apr 06, 2021 17.11 17.73 17.03 17.29 2,543,451 +0.23(+1.35%)
Apr 05, 2021 18.32 18.40 16.76 17.06 3,258,566 -0.94(-5.22%)
Apr 01, 2021 17.94 18.61 17.58 18.00 4,019,000 +0.63(+3.63%)
Mar 31, 2021 17.04 18.17 16.76 17.37 4,620,386 +0.42(+2.48%)
Mar 30, 2021 16.55 16.99 16.33 16.95 3,637,159 -0.01(-0.06%)
Mar 29, 2021 17.89 18.00 16.55 16.96 6,067,321 -0.79(-4.45%)
Mar 26, 2021 18.30 18.75 17.51 17.75 7,216,300 -0.49(-2.69%)
Mar 25, 2021 16.54 18.36 15.53 18.24 13,306,498 -0.30(-1.62%)
Mar 24, 2021 19.00 19.03 18.02 18.54 5,374,245 -0.47(-2.47%)
Mar 23, 2021 19.44 19.55 18.47 19.01 5,841,467 -0.34(-1.76%)
Mar 22, 2021 20.50 20.59 19.30 19.35 4,142,671 -1.20(-5.84%)
Mar 19, 2021 19.75 20.63 19.35 20.55 5,931,400 +1.13(+5.82%)
Mar 18, 2021 20.50 20.71 19.27 19.42 7,208,607 -1.62(-7.70%)
Mar 17, 2021 20.77 21.25 20.21 21.04 6,316,410 -0.98(-4.45%)
Mar 16, 2021 22.63 22.69 20.91 22.02 7,512,544 -0.54(-2.39%)
Mar 15, 2021 23.98 24.04 22.42 22.56 3,275,155 -1.11(-4.69%)
Mar 12, 2021 23.42 24.07 22.75 23.67 1,718,800 -0.43(-1.78%)
Mar 11, 2021 24.07 24.92 23.75 24.10 1,747,636 +0.86(+3.70%)
Mar 10, 2021 23.95 24.37 22.91 23.24 2,060,479 -0.25(-1.06%)
Mar 09, 2021 22.74 23.95 22.73 23.49 2,097,546 +1.88(+8.70%)
Mar 08, 2021 21.79 22.14 21.01 21.61 2,133,647 +0.27(+1.27%)
Mar 05, 2021 22.50 22.85 20.10 21.34 2,977,000 -1.01(-4.52%)
Mar 04, 2021 23.07 23.35 21.32 22.35 2,152,178 -0.71(-3.08%)
Mar 03, 2021 24.82 24.93 22.67 23.06 3,052,133 -1.53(-6.22%)
Mar 02, 2021 25.15 25.52 24.52 24.59 3,955,857 -0.43(-1.72%)
Mar 01, 2021 25.46 26.42 24.66 25.02 3,741,956 +0.55(+2.25%)
Feb 26, 2021 25.20 25.70 23.60 24.47 3,611,100 -0.91(-3.59%)
Feb 25, 2021 26.03 26.54 24.60 25.38 2,523,112 -0.94(-3.57%)
Feb 24, 2021 26.04 26.73 25.31 26.32 1,663,120 +0.30(+1.15%)
Feb 23, 2021 26.59 26.77 24.15 26.02 3,508,438 -1.55(-5.62%)
Feb 22, 2021 29.91 30.79 27.40 27.57 2,974,354 -2.68(-8.86%)
Feb 19, 2021 30.61 31.60 29.78 30.25 2,949,500 +0.11(+0.36%)
Feb 18, 2021 30.34 30.50 29.33 30.14 1,567,717 -0.97(-3.12%)
Feb 17, 2021 31.39 31.86 30.21 31.11 1,642,348 -0.67(-2.11%)
Feb 16, 2021 33.90 34.00 31.53 31.78 1,241,452 -1.01(-3.08%)
Feb 12, 2021 32.53 32.90 31.72 32.79 1,110,800 -0.16(-0.49%)
Feb 11, 2021 35.33 35.40 32.10 32.95 1,732,215 -2.53(-7.13%)
Feb 10, 2021 36.02 37.60 34.75 35.48 1,624,495 +0.33(+0.94%)
Feb 09, 2021 35.00 36.05 34.88 35.15 971,709 -0.09(-0.26%)
Feb 08, 2021 35.15 36.98 34.75 35.24 1,777,399 +0.17(+0.48%)
Feb 05, 2021 35.59 35.59 34.71 35.07 843,300 +0.11(+0.31%)
Feb 04, 2021 37.00 37.16 34.85 34.96 789,068 -1.09(-3.02%)
Feb 03, 2021 35.21 36.72 33.80 36.05 1,166,019 +1.16(+3.32%)
Feb 02, 2021 35.09 35.98 34.45 34.89 2,568,079 +0.82(+2.41%)
Feb 01, 2021 35.79 35.79 34.07 34.07 1,421,735 -1.34(-3.78%)
Jan 29, 2021 35.02 38.42 34.44 35.41 2,362,600 +0.32(+0.91%)
Jan 28, 2021 38.71 39.22 32.56 35.09 5,231,823 -7.71(-18.01%)
Jan 27, 2021 36.98 43.75 35.79 42.80 12,789,722 +4.69(+12.31%)
Jan 26, 2021 33.52 38.23 33.22 38.11 6,655,552 +4.09(+12.02%)
Jan 25, 2021 29.63 34.02 29.30 34.02 5,578,610 +4.54(+15.40%)
Jan 22, 2021 28.56 30.47 28.56 29.48 2,389,500 +0.32(+1.10%)
Jan 21, 2021 30.35 30.41 28.77 29.16 2,070,055 -1.07(-3.54%)
Jan 20, 2021 29.93 30.83 29.42 30.23 2,708,884 +0.30(+1.00%)
Jan 19, 2021 29.77 30.62 28.80 29.93 3,777,741 +0.62(+2.12%)
Jan 15, 2021 30.22 31.59 28.99 29.31 11,666,100 +0.61(+2.13%)
Jan 14, 2021 26.03 28.71 26.00 28.70 5,014,827 +3.45(+13.66%)
Jan 13, 2021 25.78 25.81 25.11 25.25 4,380,144 -1.04(-3.96%)
Jan 12, 2021 26.50 26.72 25.88 26.29 1,416,220 -0.07(-0.27%)
Jan 11, 2021 26.21 27.02 26.14 26.36 2,674,461 -0.78(-2.87%)
Jan 08, 2021 27.05 27.57 26.65 27.14 2,090,200 +0.32(+1.19%)
Jan 07, 2021 25.90 26.90 25.63 26.82 1,818,058 +1.13(+4.40%)
Jan 06, 2021 25.29 25.86 24.80 25.69 1,458,931 -0.07(-0.27%)
Jan 05, 2021 25.60 26.08 25.20 25.76 1,443,231 +0.21(+0.82%)
Jan 04, 2021 25.48 25.88 24.40 25.55 4,157,961 +0.22(+0.87%)
Dec 31, 2020 25.33 25.33 25.33 2,881,964 -1.65(-6.12%)
Dec 30, 2020 27.23 28.23 26.94 26.98 2,881,964 -0.02(-0.07%)
Dec 29, 2020 27.58 28.11 26.54 27.00 1,750,221 -0.58(-2.10%)
Dec 28, 2020 29.75 30.25 27.31 27.58 2,438,803 -2.17(-7.29%)
Dec 24, 2020 29.79 30.72 29.20 29.75 1,296,200 -0.20(-0.67%)
Dec 23, 2020 29.00 30.70 28.56 29.95 2,530,980 +1.21(+4.21%)
Dec 22, 2020 27.46 29.21 27.42 28.74 2,521,809 +1.60(+5.90%)
Dec 21, 2020 26.61 27.47 26.39 27.14 3,257,269 +0.14(+0.52%)
Dec 18, 2020 28.20 28.34 26.77 27.00 7,954,000 -1.34(-4.73%)
Dec 17, 2020 27.25 28.44 27.00 28.34 3,741,409 +1.45(+5.39%)
Dec 16, 2020 28.66 28.80 26.75 26.89 7,489,288 -3.32(-10.99%)
Dec 15, 2020 33.45 33.75 28.05 30.21 7,291,539 -2.97(-8.95%)
Dec 14, 2020 31.59 33.42 31.41 33.18 3,044,643 +1.55(+4.90%)
Dec 11, 2020 30.29 32.53 30.29 31.63 2,221,400 +1.01(+3.30%)
Dec 10, 2020 28.62 30.65 28.62 30.62 1,380,963 +0.82(+2.75%)
Dec 09, 2020 30.58 31.40 28.91 29.80 2,963,523 -0.71(-2.33%)
Dec 08, 2020 28.59 30.94 28.50 30.51 2,848,964 +1.53(+5.28%)
Dec 07, 2020 28.51 29.15 28.30 28.98 2,463,516 +0.98(+3.50%)
Dec 04, 2020 25.82 28.20 25.82 28.00 3,925,300 +2.18(+8.44%)
Dec 03, 2020 26.09 26.75 25.61 25.82 1,523,815 -0.28(-1.07%)
Dec 02, 2020 25.05 26.36 24.51 26.10 1,542,327 +0.29(+1.12%)
Dec 01, 2020 26.64 26.99 25.51 25.81 3,142,490 -0.73(-2.75%)
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%)
Nov 02, 2020 26.18 27.49 25.04 25.10 2,278,463 -0.71(-2.75%)
Oct 30, 2020 27.25 28.00 25.17 25.81 4,102,700 -1.44(-5.28%)
Oct 29, 2020 29.02 29.48 27.23 27.25 1,740,020 -1.77(-6.10%)
Oct 28, 2020 29.85 29.90 28.29 29.02 2,402,062 -1.68(-5.47%)
Oct 27, 2020 30.18 31.45 29.57 30.70 1,595,882 +0.66(+2.20%)
Oct 26, 2020 32.26 32.27 29.52 30.04 2,351,355 -2.48(-7.63%)
Oct 23, 2020 31.98 32.77 30.81 32.52 1,566,700 +0.10(+0.31%)
Oct 22, 2020 32.68 32.84 29.80 32.42 2,065,387 -0.25(-0.77%)
Oct 21, 2020 32.98 33.49 31.41 32.67 1,335,570 -0.14(-0.43%)
Oct 20, 2020 35.38 35.71 32.35 32.81 2,125,473 -2.07(-5.93%)
Oct 19, 2020 35.64 38.09 34.82 34.88 2,368,806 -0.66(-1.86%)
Oct 16, 2020 34.05 35.98 33.90 35.54 1,751,900 +1.84(+5.46%)
Oct 15, 2020 33.00 34.95 32.65 33.70 1,449,264 -0.11(-0.33%)
Oct 14, 2020 34.72 35.88 32.55 33.81 2,107,285 -1.00(-2.87%)
Oct 13, 2020 34.04 35.15 33.50 34.81 1,881,150 +0.10(+0.29%)
Oct 12, 2020 34.02 36.24 33.71 34.71 4,515,850 +2.06(+6.31%)
Oct 09, 2020 36.56 36.56 32.48 32.65 4,859,700 -3.19(-8.90%)
Oct 08, 2020 41.00 41.33 35.82 35.84 4,883,757 -2.90(-7.49%)
Oct 07, 2020 38.39 41.80 38.39 38.74 5,632,837 +2.88(+8.03%)
Oct 06, 2020 34.63 38.45 34.55 35.86 5,892,309 +2.86(+8.67%)
Oct 05, 2020 28.86 33.90 28.65 33.00 4,814,914 +4.63(+16.32%)
Oct 02, 2020 28.09 29.94 27.05 28.37 1,889,000 -0.87(-2.98%)
Oct 01, 2020 30.60 31.00 28.70 29.24 3,153,488 -0.40(-1.35%)
Sep 30, 2020 28.11 30.90 28.00 29.64 3,490,640 +1.54(+5.48%)
Sep 29, 2020 28.44 29.35 27.57 28.10 1,405,646 -0.21(-0.74%)
Sep 28, 2020 28.64 29.83 28.05 28.31 1,663,973 +0.31(+1.11%)
Sep 25, 2020 28.00 28.57 27.55 28.00 1,849,700 +0.28(+1.01%)
Sep 24, 2020 28.30 31.93 27.60 27.72 3,862,761 -0.78(-2.74%)
Sep 23, 2020 26.45 30.48 26.40 28.50 9,234,735 +3.80(+15.38%)
Sep 22, 2020 23.30 25.85 23.01 24.70 5,680,748 +1.90(+8.33%)
Sep 21, 2020 23.28 23.30 22.11 22.80 2,503,426 -0.22(-0.96%)
Sep 18, 2020 23.55 23.85 22.30 23.02 5,906,200 -0.05(-0.22%)
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.