Skip to main content

American Well Corp Cl A (NY: AMWL )

0.4535 -0.0424 (-8.55%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.4775 0.5100 0.4700 0.4959 1,381,256 +0.02(+3.31%)
May 21, 2024 0.5000 0.5099 0.4600 0.4800 2,604,735 -0.03(-5.57%)
May 20, 2024 0.4800 0.5199 0.4846 0.5083 1,374,087 +0.02(+3.97%)
May 17, 2024 0.5000 0.5000 0.4741 0.4889 1,661,907 +0.00(+0.56%)
May 16, 2024 0.4825 0.4921 0.4651 0.4862 987,041 +0.01(+1.57%)
May 15, 2024 0.5000 0.5100 0.4750 0.4787 2,203,019 -0.02(-3.84%)
May 14, 2024 0.5500 0.5800 0.4853 0.4978 1,877,744 +0.01(+1.57%)
May 13, 2024 0.4659 0.5188 0.4659 0.4901 2,235,774 +0.02(+4.66%)
May 10, 2024 0.5050 0.5100 0.4601 0.4683 3,191,278 -0.04(-8.62%)
May 09, 2024 0.5173 0.5334 0.5001 0.5125 1,357,468 -0.01(-1.06%)
May 08, 2024 0.5572 0.5572 0.5100 0.5180 2,164,767 -0.04(-6.82%)
May 07, 2024 0.5484 0.5916 0.5484 0.5559 1,138,484 -0.01(-2.18%)
May 06, 2024 0.5671 0.5900 0.5599 0.5683 1,767,668 -0.00(-0.30%)
May 03, 2024 0.5206 0.5790 0.5145 0.5700 3,297,632 +0.05(+9.55%)
May 02, 2024 0.4950 0.5203 0.4515 0.5203 3,042,746 -0.01(-2.05%)
May 01, 2024 0.5127 0.5591 0.5122 0.5312 2,032,826 +0.02(+4.05%)
Apr 30, 2024 0.5700 0.5706 0.5048 0.5105 2,968,355 -0.09(-14.37%)
Apr 29, 2024 0.5322 0.5962 0.5238 0.5962 4,120,439 +0.07(+12.92%)
Apr 26, 2024 0.5400 0.5489 0.5229 0.5280 1,234,964 -0.01(-2.13%)
Apr 25, 2024 0.5200 0.5492 0.5102 0.5395 1,804,567 +0.01(+1.07%)
Apr 24, 2024 0.5400 0.5663 0.5308 0.5338 2,570,926 -0.01(-1.62%)
Apr 23, 2024 0.5496 0.5900 0.5400 0.5426 2,403,601 -0.01(-1.76%)
Apr 22, 2024 0.5571 0.5956 0.5300 0.5523 2,592,758 +0.01(+1.04%)
Apr 19, 2024 0.5150 0.5650 0.5150 0.5466 2,065,627 +0.03(+5.54%)
Apr 18, 2024 0.5173 0.5400 0.5130 0.5179 2,204,419 +0.00(+0.78%)
Apr 17, 2024 0.5223 0.5342 0.5010 0.5139 3,628,471 -0.00(-0.27%)
Apr 16, 2024 0.5810 0.5810 0.5130 0.5153 4,198,785 -0.04(-7.55%)
Apr 15, 2024 0.5956 0.6132 0.5404 0.5574 6,151,439 -0.02(-3.11%)
Apr 12, 2024 0.6300 0.6390 0.5672 0.5753 2,835,586 -0.06(-8.94%)
Apr 11, 2024 0.6633 0.6675 0.6152 0.6318 2,891,714 -0.03(-4.96%)
Apr 10, 2024 0.6752 0.6964 0.6490 0.6648 5,083,825 -0.06(-7.74%)
Apr 09, 2024 0.7163 0.7570 0.7067 0.7206 3,378,293 -0.00(-0.55%)
Apr 08, 2024 0.7337 0.7628 0.7200 0.7246 5,333,438 +0.00(+0.64%)
Apr 05, 2024 0.7800 0.7941 0.7200 0.7200 2,720,191 -0.08(-10.12%)
Apr 04, 2024 0.7450 0.8587 0.7450 0.8011 2,762,635 +0.04(+5.41%)
Apr 03, 2024 0.7724 0.7900 0.7330 0.7600 2,855,948 +0.00(+0.25%)
Apr 02, 2024 0.7500 0.7989 0.7311 0.7581 6,408,368 -0.01(-1.74%)
Apr 01, 2024 0.8229 0.8314 0.7520 0.7715 7,126,518 -0.04(-4.84%)
Mar 28, 2024 0.8581 0.8256 0.7901 0.8107 2,532,388 -0.05(-6.01%)
Mar 27, 2024 0.8600 0.8772 0.8253 0.8625 1,346,879 +0.02(+2.95%)
Mar 26, 2024 0.8500 0.8600 0.8206 0.8378 1,532,286 +0.01(+0.94%)
Mar 25, 2024 0.8946 0.9023 0.8300 0.8300 1,436,941 -0.05(-5.81%)
Mar 22, 2024 0.9071 0.9195 0.8800 0.8812 1,187,077 -0.03(-3.36%)
Mar 21, 2024 0.9082 0.9399 0.8831 0.9118 2,364,706 +0.01(+1.49%)
Mar 20, 2024 0.8655 0.9198 0.8365 0.8984 1,163,005 +0.04(+4.21%)
Mar 19, 2024 0.8680 0.8999 0.8320 0.8621 3,181,618 -0.01(-0.67%)
Mar 18, 2024 0.8858 0.9099 0.8390 0.8679 1,998,563 -0.02(-2.52%)
Mar 15, 2024 0.8837 0.9219 0.8510 0.8903 3,169,591 +0.01(+1.16%)
Mar 14, 2024 0.9400 0.9400 0.8800 0.8801 1,913,475 -0.06(-6.70%)
Mar 13, 2024 0.9200 0.9650 0.9100 0.9433 2,197,211 +0.03(+3.66%)
Mar 12, 2024 1.020 1.020 0.9000 0.9100 4,820,532 -0.09(-9.00%)
Mar 11, 2024 1.030 1.060 1.000 1.000 663,416 -0.03(-2.91%)
Mar 08, 2024 1.050 1.080 1.020 1.030 722,373 -0.02(-1.90%)
Mar 07, 2024 1.010 1.080 1.010 1.050 981,691 +0.04(+3.96%)
Mar 06, 2024 1.020 1.030 0.9911 1.010 1,047,705 -0.02(-1.94%)
Mar 05, 2024 1.020 1.040 1.000 1.030 1,214,529 +0.00(+0.00%)
Mar 04, 2024 1.060 1.060 1.010 1.030 1,291,705 -0.03(-2.83%)
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.