U.S. markets open in 9 hours 19 minutes

American Well Corporation (AMWL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.82-0.28 (-1.07%)
At close: 4:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202026.0926.7525.6125.8225.821,523,400
Dec 02, 202025.0526.3624.5126.1026.101,543,300
Dec 01, 202026.6426.9925.5125.8125.813,150,200
Nov 30, 202027.2427.7224.9026.5426.543,987,800
Nov 27, 202026.0026.7325.2126.0926.093,164,900
Nov 25, 202024.0525.0323.6524.7124.713,162,400
Nov 24, 202023.1024.2523.0023.3723.372,926,200
Nov 23, 202023.9723.9722.1322.7522.754,100,300
Nov 20, 202023.8724.6323.3023.9223.923,435,700
Nov 19, 202022.8323.9122.1923.7823.783,574,800
Nov 18, 202022.2723.2622.1222.5722.574,157,700
Nov 17, 202021.9922.4521.3421.6621.666,533,700
Nov 16, 202024.6524.6521.5622.0822.089,999,500
Nov 13, 202027.3627.5023.6523.8023.8013,370,000
Nov 12, 202027.4529.1827.2429.0429.042,164,400
Nov 11, 202027.2027.3826.6127.0127.011,375,100
Nov 10, 202028.1428.2726.2326.7626.761,810,600
Nov 09, 202028.1029.7527.1028.6728.672,392,800
Nov 06, 202029.0530.7528.1830.4130.411,439,500
Nov 05, 202031.0931.5528.7029.5029.502,141,600
Nov 04, 202026.5530.6926.4229.3829.383,260,500
Nov 03, 202025.4626.3124.9726.0026.002,394,300
Nov 02, 202026.1827.4925.0425.1025.102,279,200
Oct 30, 202027.0028.0025.1725.8125.814,099,400
Oct 29, 202029.0829.4827.2327.2527.251,743,400
Oct 28, 202029.8529.9028.2929.0229.022,402,500
Oct 27, 202030.1831.4529.5730.7030.701,597,300
Oct 26, 202032.2632.2729.5230.0430.042,353,100
Oct 23, 202031.9832.7730.8132.5232.521,566,800
Oct 22, 202032.6832.8429.8032.4232.422,063,100
Oct 21, 202032.9833.4931.4132.6732.671,337,100
Oct 20, 202035.3835.7132.3532.8132.812,127,300
Oct 19, 202035.6438.0934.8234.8834.882,369,200
Oct 16, 202034.0535.9833.9035.5435.541,749,000
Oct 15, 202033.0034.9532.6533.7033.701,448,800
Oct 14, 202034.7235.8832.5533.8133.812,110,200
Oct 13, 202034.0435.1533.5034.8134.811,881,800
Oct 12, 202034.0236.2433.7134.7134.714,516,900
Oct 09, 202036.5636.5632.4832.6532.654,859,700
Oct 08, 202041.0041.3335.8235.8435.844,885,800
Oct 07, 202038.3941.8038.3938.7438.745,636,100
Oct 06, 202034.6338.4534.5535.8635.865,894,400
Oct 05, 202028.8633.9028.6533.0033.004,816,500
Oct 02, 202028.0929.9427.0528.3728.371,889,100
Oct 01, 202030.6031.0028.7029.2429.243,154,000
Sep 30, 202028.1130.9028.0029.6429.643,489,000
Sep 29, 202028.4429.3527.5728.1028.101,405,400
Sep 28, 202028.6429.8328.0528.3128.311,664,600
Sep 25, 202028.0028.5727.5528.0028.001,849,700
Sep 24, 202028.3031.9327.6027.7227.723,865,900
Sep 23, 202026.4530.4826.4028.5028.509,237,500
Sep 22, 202023.3025.8523.0124.7024.705,682,700
Sep 21, 202023.2823.3022.1122.8022.802,504,100
Sep 18, 202023.5523.8522.3022.9122.915,906,200
Sep 17, 202025.5125.9022.1023.0723.0727,378,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.