Advertisement
Advertisement
U.S. markets open in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Well Corporation (AMWL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4000+0.3200 (+7.84%)
At close: 04:00PM EST
4.0000 -0.40 (-9.09%)
Pre-Market: 08:56AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20223.97004.44003.71004.40004.40006,827,700
Jan 21, 20224.21004.30004.02004.08004.08004,147,100
Jan 20, 20224.41004.67004.27004.28004.28005,555,400
Jan 19, 20224.30004.49004.21004.34004.34003,947,100
Jan 18, 20224.55004.60504.26004.27004.27003,086,300
Jan 14, 20224.65004.72004.43004.64004.64003,315,800
Jan 13, 20224.81004.86004.57004.67004.67003,262,700
Jan 12, 20225.01005.07004.63004.74004.74004,001,800
Jan 11, 20224.93005.10004.79005.00005.00003,850,600
Jan 10, 20224.81004.90004.51004.90004.90005,203,800
Jan 07, 20224.99005.18004.81504.86004.86004,491,500
Jan 06, 20225.14005.30004.95305.04005.04003,151,400
Jan 05, 20225.68005.82505.17405.20005.20003,954,900
Jan 04, 20226.22006.22005.66505.70005.70003,202,000
Jan 03, 20226.11006.30005.99006.19006.19002,712,700
Dec 31, 20216.03006.34006.02006.04006.04002,962,500
Dec 30, 20215.75006.28005.71006.09006.09003,567,600
Dec 29, 20216.05006.08005.69505.72005.72002,256,700
Dec 28, 20216.07006.38005.98006.05006.05002,431,500
Dec 27, 20216.32006.37006.06006.17006.17002,528,400
Dec 23, 20216.34006.56006.10506.43006.43002,391,300
Dec 22, 20216.39006.57006.27006.30006.30002,161,300
Dec 21, 20216.14006.43006.12006.40006.40004,170,400
Dec 20, 20216.25006.40006.06006.10006.10004,592,200
Dec 17, 20215.85006.47505.76306.43006.43005,714,300
Dec 16, 20216.14006.29005.81005.85005.85002,394,200
Dec 15, 20216.02006.16005.67006.10006.10003,294,900
Dec 14, 20216.04006.28005.95006.00006.00002,271,300
Dec 13, 20216.24006.38006.03006.16006.16002,573,200
Dec 10, 20216.36006.56006.15006.24006.24002,378,200
Dec 09, 20216.64006.87006.35506.42006.42001,771,900
Dec 08, 20216.65006.88006.43006.77006.77001,914,400
Dec 07, 20216.39006.84506.37006.59006.59002,203,500
Dec 06, 20216.00006.37005.85006.29006.29004,075,200
Dec 03, 20216.38006.38005.88006.08006.08003,696,800
Dec 02, 20216.15006.40006.06006.36006.36003,334,400
Dec 01, 20216.60006.68506.18006.22006.22003,844,900
Nov 30, 20216.73006.82006.26006.50006.50003,803,000
Nov 29, 20216.73006.81006.46006.78006.78002,808,200
Nov 26, 20217.10007.22006.63006.68006.68003,186,600
Nov 24, 20216.66006.97006.63006.86006.86002,719,800
Nov 23, 20216.77006.90006.48006.77006.77003,030,100
Nov 22, 20217.36007.38006.72006.84006.84004,762,700
Nov 19, 20217.58007.63007.30007.34007.34001,666,500
Nov 18, 20217.92007.94007.39507.55007.55002,472,700
Nov 17, 20218.04008.19007.86007.93007.93001,953,200
Nov 16, 20218.52008.52008.10008.11008.11001,732,000
Nov 15, 20218.66008.78008.41508.54008.54001,894,900
Nov 12, 20218.20008.67008.11508.66008.66002,668,900
Nov 11, 20218.10008.40007.60008.21008.21006,008,000
Nov 10, 20218.84009.04508.64008.75008.75002,266,900
Nov 09, 20218.93008.93008.69008.87008.87002,345,500
Nov 08, 20219.20009.22008.86008.93008.93002,444,800
Nov 05, 20219.39009.56009.12009.25009.25001,540,300
Nov 04, 20219.65009.70009.32009.38009.38002,643,600
Nov 03, 20219.29009.66009.29009.56009.56001,887,200
Nov 02, 20219.52009.59009.14509.33009.33002,520,000
Nov 01, 20219.03009.55009.02009.51009.51002,689,000
Oct 29, 20218.99009.28008.93509.00009.00002,421,800
Oct 28, 20218.39009.05008.36008.98008.98002,415,700
Oct 27, 20218.80008.85008.37008.47008.47002,138,900
Oct 26, 20218.98009.02008.67008.81008.81002,093,800
Oct 25, 20218.61009.16008.34308.91008.91002,878,000
Oct 22, 20218.75008.91508.53008.66008.66003,846,000
Oct 21, 20218.44008.92008.40608.80008.80002,248,200
Oct 20, 20218.45008.86008.31008.47008.47002,691,900
Oct 19, 20218.34008.49008.07008.40008.40004,517,400
Oct 18, 20218.45008.52008.28008.35008.35001,697,100
Oct 15, 20218.86008.90008.45008.50008.50001,578,900
Oct 14, 20218.72008.92008.64008.70008.70001,681,600
Oct 13, 20218.58008.81508.48008.62008.62001,654,800
Oct 12, 20218.28008.56008.21008.40008.40001,988,800
Oct 11, 20218.52008.62008.23008.24008.24001,535,100
Oct 08, 20218.71008.84008.47008.51008.5100835,900
Oct 07, 20218.55008.96008.53008.74008.74001,203,500
Oct 06, 20218.17008.51008.14508.49008.49002,980,500
Oct 05, 20218.38008.55008.28508.35008.35001,500,800
Oct 04, 20218.83008.83008.29008.37008.37002,042,200
Oct 01, 20219.13009.13008.77008.92008.92001,947,100
Sep 30, 20219.01009.26008.87509.11009.11001,970,900
Sep 29, 20219.31009.64208.92509.00009.00003,125,900
Sep 28, 20219.74009.75009.21009.23009.23002,200,800
Sep 27, 20219.800010.14009.70009.77009.77001,702,300
Sep 24, 202110.120010.27009.72509.75009.75001,714,900
Sep 23, 202110.210010.260010.000010.210010.21001,184,600
Sep 22, 202110.460010.460010.150010.200010.20002,334,100
Sep 21, 202110.590010.600010.320010.330010.33001,878,300
Sep 20, 202110.880010.980010.320010.520010.52002,254,000
Sep 17, 202110.830011.400010.760011.250011.25009,146,200
Sep 16, 202110.460010.720010.314010.700010.70001,218,000
Sep 15, 202110.360010.520010.260010.460010.46001,089,300
Sep 14, 202110.690010.960010.220010.350010.35001,671,600
Sep 13, 202110.720010.840010.330010.540010.54001,580,300
Sep 10, 202110.830010.990010.675010.770010.77001,339,300
Sep 09, 202110.140011.020010.040010.800010.80002,154,400
Sep 08, 202110.670010.750010.190010.210010.21001,539,000
Sep 07, 202110.730011.010010.660010.700010.70001,357,400
Sep 03, 202110.680010.880010.490010.640010.6400954,200
Sep 02, 202110.530011.000010.530010.770010.77001,392,100
Sep 01, 202110.750010.750010.495010.590010.59002,124,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement