Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Well Corporation Class A Common Stock (NY: AMWL )

7.870 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.760 7.990 7.600 7.870 92,793 +0.01(+0.13%)
Dec 19, 2024 7.900 8.140 7.770 7.860 54,539 +0.00(+0.00%)
Dec 18, 2024 8.540 8.610 7.840 7.860 84,699 -0.59(-6.98%)
Dec 17, 2024 8.580 8.655 8.330 8.450 66,208 -0.28(-3.21%)
Dec 16, 2024 9.260 9.410 8.710 8.730 60,057 -0.57(-6.13%)
Dec 13, 2024 8.960 9.350 8.770 9.300 56,832 +0.33(+3.68%)
Dec 12, 2024 9.270 9.380 8.960 8.970 44,336 -0.47(-4.98%)
Dec 11, 2024 9.540 9.690 9.340 9.440 25,125 -0.13(-1.36%)
Dec 10, 2024 9.780 9.990 9.565 9.570 86,236 -0.16(-1.64%)
Dec 09, 2024 9.470 9.890 9.370 9.730 70,206 +0.23(+2.42%)
Dec 06, 2024 9.380 9.700 9.200 9.500 68,007 +0.15(+1.60%)
Dec 05, 2024 9.780 9.870 9.230 9.350 48,714 -0.50(-5.08%)
Dec 04, 2024 8.970 9.870 8.890 9.850 82,726 +0.76(+8.36%)
Dec 03, 2024 9.080 9.320 8.751 9.090 65,509 -0.13(-1.41%)
Dec 02, 2024 9.460 9.500 9.090 9.220 73,162 -0.35(-3.66%)
Nov 29, 2024 9.200 9.710 9.131 9.570 49,762 +0.46(+5.05%)
Nov 27, 2024 9.020 9.350 9.000 9.110 38,709 +0.11(+1.22%)
Nov 26, 2024 9.260 9.260 8.910 9.000 62,635 -0.31(-3.33%)
Nov 25, 2024 8.140 9.390 8.140 9.310 112,724 +1.21(+14.94%)
Nov 22, 2024 7.950 8.290 7.950 8.100 52,519 +0.09(+1.12%)
Nov 21, 2024 7.800 8.050 7.720 8.010 26,326 +0.17(+2.17%)
Nov 20, 2024 7.880 7.920 7.780 7.840 17,013 -0.12(-1.51%)
Nov 19, 2024 7.870 8.230 7.760 7.960 29,781 +0.05(+0.63%)
Nov 18, 2024 8.380 8.380 7.910 7.910 61,517 -0.45(-5.38%)
Nov 15, 2024 8.650 8.650 8.280 8.360 53,553 -0.19(-2.22%)
Nov 14, 2024 8.750 8.806 8.520 8.550 59,537 -0.18(-2.06%)
Nov 13, 2024 8.800 8.871 8.625 8.730 81,398 -0.12(-1.36%)
Nov 12, 2024 8.990 9.070 8.780 8.850 38,278 -0.21(-2.32%)
Nov 11, 2024 8.790 9.300 8.790 9.060 67,536 +0.27(+3.07%)
Nov 08, 2024 8.850 8.880 8.680 8.790 53,138 -0.19(-2.12%)
Nov 07, 2024 8.780 9.100 8.737 8.980 55,672 +0.07(+0.79%)
Nov 06, 2024 9.230 9.230 8.810 8.910 33,549 +0.00(+0.00%)
Nov 05, 2024 8.950 9.170 8.820 8.910 102,412 -0.21(-2.30%)
Nov 04, 2024 8.880 9.385 8.860 9.120 22,892 +0.12(+1.33%)
Nov 01, 2024 9.140 9.239 8.780 9.000 39,392 -0.16(-1.75%)
Oct 31, 2024 9.000 9.430 8.640 9.160 57,318 -0.49(-5.08%)
Oct 30, 2024 9.500 9.809 9.360 9.650 75,422 +0.01(+0.10%)
Oct 29, 2024 9.700 9.787 9.576 9.640 29,138 -0.29(-2.92%)
Oct 28, 2024 9.540 9.940 9.540 9.930 30,434 +0.52(+5.53%)
Oct 25, 2024 10.09 10.09 9.410 9.410 29,232 -0.69(-6.83%)
Oct 24, 2024 9.980 10.43 9.500 10.10 96,265 +0.13(+1.30%)
Oct 23, 2024 10.08 10.21 9.870 9.970 52,993 -0.14(-1.38%)
Oct 22, 2024 10.15 10.26 10.08 10.11 25,195 -0.06(-0.59%)
Oct 21, 2024 10.30 10.30 10.15 10.17 22,941 -0.17(-1.64%)
Oct 18, 2024 10.28 10.50 10.22 10.34 39,446 +0.15(+1.47%)
Oct 17, 2024 10.33 10.34 10.05 10.19 16,691 -0.07(-0.68%)
Oct 16, 2024 10.08 10.36 10.08 10.26 38,147 +0.10(+0.98%)
Oct 15, 2024 10.07 10.27 10.02 10.16 24,980 +0.09(+0.89%)
Oct 14, 2024 10.18 10.18 9.800 10.07 35,536 -0.15(-1.47%)
Oct 11, 2024 10.20 10.29 10.11 10.22 27,134 +0.13(+1.29%)
Oct 10, 2024 9.840 10.17 9.800 10.09 38,103 +0.05(+0.50%)
Oct 09, 2024 9.970 10.21 9.780 10.04 53,251 +0.10(+1.01%)
Oct 08, 2024 9.540 9.980 9.430 9.940 46,424 +0.32(+3.33%)
Oct 07, 2024 9.360 9.650 9.150 9.620 47,560 +0.26(+2.78%)
Oct 04, 2024 9.200 9.415 9.094 9.360 27,393 +0.29(+3.20%)
Oct 03, 2024 9.160 9.180 9.000 9.070 21,846 -0.14(-1.52%)
Oct 02, 2024 9.280 9.320 9.040 9.210 26,448 -0.04(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.