Skip to main content

American Well Corp Cl A (NY: AMWL )

1.097 +0.027 (+2.57%)
Streaming Delayed Price Updated: 2:20 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 1.060 1.120 1.040 1.070 986,840 +0.01(+0.94%)
Feb 23, 2024 1.090 1.105 1.050 1.060 2,588,979 -0.02(-1.85%)
Feb 22, 2024 1.170 1.190 1.070 1.080 2,773,200 -0.07(-6.09%)
Feb 21, 2024 1.200 1.240 1.150 1.150 1,093,017 -0.11(-8.73%)
Feb 20, 2024 1.320 1.320 1.245 1.260 1,105,767 -0.02(-1.56%)
Feb 16, 2024 1.320 1.355 1.250 1.280 2,037,971 -0.03(-2.29%)
Feb 15, 2024 1.230 1.450 1.210 1.310 3,961,079 +0.20(+18.02%)
Feb 14, 2024 1.100 1.118 1.070 1.110 1,039,167 +0.05(+4.72%)
Feb 13, 2024 1.150 1.150 1.060 1.060 1,256,216 -0.10(-8.62%)
Feb 12, 2024 1.100 1.190 1.100 1.160 1,129,540 +0.06(+5.45%)
Feb 09, 2024 1.100 1.110 1.050 1.100 875,060 +0.02(+1.85%)
Feb 08, 2024 1.040 1.090 1.040 1.080 877,771 +0.02(+1.89%)
Feb 07, 2024 1.060 1.100 1.035 1.060 956,710 -0.01(-0.93%)
Feb 06, 2024 1.020 1.085 1.020 1.070 1,224,544 +0.04(+3.88%)
Feb 05, 2024 1.060 1.070 1.010 1.030 1,469,926 -0.02(-1.90%)
Feb 02, 2024 1.080 1.090 1.030 1.050 945,442 -0.04(-3.67%)
Feb 01, 2024 1.090 1.130 1.070 1.090 901,237 +0.04(+3.81%)
Jan 31, 2024 1.080 1.130 1.050 1.050 1,430,808 -0.05(-4.55%)
Jan 30, 2024 1.110 1.125 1.080 1.100 1,053,890 -0.05(-4.35%)
Jan 29, 2024 1.100 1.170 1.070 1.150 838,125 +0.03(+2.68%)
Jan 26, 2024 1.160 1.190 1.100 1.120 645,831 -0.03(-2.61%)
Jan 25, 2024 1.120 1.170 1.090 1.150 851,905 +0.04(+3.60%)
Jan 24, 2024 1.240 1.240 1.110 1.110 1,147,073 -0.09(-7.50%)
Jan 23, 2024 1.170 1.210 1.130 1.200 805,779 +0.04(+3.45%)
Jan 22, 2024 1.090 1.190 1.090 1.160 989,227 +0.07(+6.42%)
Jan 19, 2024 1.090 1.100 1.030 1.090 996,481 +0.02(+1.87%)
Jan 18, 2024 1.070 1.090 1.020 1.070 892,469 +0.01(+0.94%)
Jan 17, 2024 1.080 1.090 1.040 1.060 863,510 -0.04(-3.64%)
Jan 16, 2024 1.070 1.100 1.050 1.100 1,422,157 +0.00(+0.00%)
Jan 12, 2024 1.170 1.190 1.100 1.100 919,505 -0.05(-4.35%)
Jan 11, 2024 1.220 1.230 1.120 1.150 2,223,545 -0.08(-6.50%)
Jan 10, 2024 1.240 1.280 1.190 1.230 650,917 -0.02(-1.60%)
Jan 09, 2024 1.220 1.310 1.220 1.250 632,467 +0.00(+0.00%)
Jan 08, 2024 1.210 1.290 1.185 1.250 820,672 +0.06(+5.04%)
Jan 05, 2024 1.240 1.250 1.180 1.190 1,810,456 -0.08(-6.30%)
Jan 04, 2024 1.340 1.340 1.260 1.270 1,019,520 -0.06(-4.51%)
Jan 03, 2024 1.450 1.450 1.330 1.330 1,368,914 -0.12(-8.28%)
Jan 02, 2024 1.480 1.560 1.430 1.450 1,624,909 -0.04(-2.68%)
Dec 29, 2023 1.530 1.580 1.475 1.490 1,470,113 -0.08(-5.10%)
Dec 28, 2023 1.410 1.570 1.400 1.570 1,495,966 +0.12(+8.28%)
Dec 27, 2023 1.500 1.540 1.442 1.450 3,736,032 -0.07(-4.61%)
Dec 26, 2023 1.460 1.560 1.460 1.520 3,054,349 +0.03(+2.01%)
Dec 22, 2023 1.450 1.550 1.450 1.490 2,773,960 +0.00(+0.00%)
Dec 21, 2023 1.450 1.510 1.420 1.490 2,921,198 +0.08(+5.67%)
Dec 20, 2023 1.460 1.550 1.400 1.410 3,455,264 -0.03(-2.08%)
Dec 19, 2023 1.320 1.470 1.300 1.440 5,066,914 +0.13(+9.92%)
Dec 18, 2023 1.340 1.365 1.270 1.310 4,293,925 -0.05(-3.68%)
Dec 15, 2023 1.360 1.460 1.350 1.360 6,641,239 -0.02(-1.45%)
Dec 14, 2023 1.290 1.440 1.290 1.380 5,013,270 +0.13(+10.40%)
Dec 13, 2023 1.160 1.280 1.120 1.250 4,209,334 +0.07(+5.93%)
Dec 12, 2023 1.120 1.210 1.100 1.180 2,659,871 +0.02(+1.72%)
Dec 11, 2023 1.190 1.190 1.120 1.160 1,314,938 -0.03(-2.52%)
Dec 08, 2023 1.210 1.230 1.160 1.190 1,402,129 -0.03(-2.46%)
Dec 07, 2023 1.230 1.260 1.175 1.220 1,283,907 -0.04(-3.17%)
Dec 06, 2023 1.240 1.295 1.205 1.260 1,272,413 +0.05(+4.13%)
Dec 05, 2023 1.310 1.310 1.200 1.210 1,157,358 -0.12(-9.02%)
Dec 04, 2023 1.300 1.360 1.295 1.330 1,531,171 +0.03(+2.31%)
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.