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

American Well Corp Cl A (NY: AMWL )

9.500 +0.040 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2021 254.40 263.00 249.00 249.00 118,778 -1.00(-0.40%)
May 27, 2021 241.20 252.20 232.40 250.00 144,987 +7.60(+3.14%)
May 26, 2021 238.20 247.40 236.20 242.40 133,860 +4.40(+1.85%)
May 25, 2021 231.00 243.40 230.20 238.00 113,538 +7.40(+3.21%)
May 24, 2021 234.40 237.00 226.40 230.60 111,226 -3.40(-1.45%)
May 21, 2021 238.80 244.00 233.60 234.00 105,662 -3.60(-1.52%)
May 20, 2021 236.60 247.80 232.60 237.60 172,388 +1.80(+0.76%)
May 19, 2021 239.00 245.40 232.20 235.80 179,198 -14.60(-5.83%)
May 18, 2021 241.20 257.60 237.20 250.40 173,777 +10.80(+4.51%)
May 17, 2021 238.80 245.20 234.20 239.60 221,470 +5.40(+2.31%)
May 14, 2021 204.60 235.60 204.60 234.20 421,824 +33.20(+16.52%)
May 13, 2021 239.60 246.80 193.80 201.00 794,916 -55.40(-21.61%)
May 12, 2021 250.40 262.00 247.50 256.40 259,817 +2.20(+0.87%)
May 11, 2021 237.80 256.00 237.80 254.20 161,605 -1.00(-0.39%)
May 10, 2021 276.60 276.60 254.20 255.20 181,995 -23.40(-8.40%)
May 07, 2021 276.20 290.60 271.80 278.60 115,833 +6.20(+2.28%)
May 06, 2021 280.60 280.80 259.60 272.40 214,781 -10.40(-3.68%)
May 05, 2021 281.80 289.60 272.80 282.80 173,493 +7.80(+2.84%)
May 04, 2021 292.20 293.40 272.60 275.00 242,698 -17.80(-6.08%)
May 03, 2021 307.40 307.60 290.60 292.80 349,294 -15.00(-4.87%)
Apr 30, 2021 322.60 323.00 305.22 307.80 281,550 -15.00(-4.65%)
Apr 29, 2021 342.00 342.00 313.20 322.80 274,904 -21.40(-6.22%)
Apr 28, 2021 359.00 361.00 342.00 344.20 118,586 -14.80(-4.12%)
Apr 27, 2021 363.80 365.80 353.40 359.00 84,353 -7.00(-1.91%)
Apr 26, 2021 380.80 384.20 364.00 366.00 127,215 -8.60(-2.30%)
Apr 23, 2021 352.80 381.20 352.00 374.60 271,480 +15.60(+4.35%)
Apr 22, 2021 348.60 360.00 341.40 359.00 149,572 +12.80(+3.70%)
Apr 21, 2021 334.60 347.40 325.00 346.20 91,050 +12.00(+3.59%)
Apr 20, 2021 335.80 347.60 330.00 334.20 99,575 -2.00(-0.59%)
Apr 19, 2021 340.00 343.00 328.00 336.20 125,374 -3.80(-1.12%)
Apr 16, 2021 342.40 343.40 329.60 340.00 206,080 -7.20(-2.07%)
Apr 15, 2021 342.40 356.00 341.20 347.20 103,161 +2.60(+0.75%)
Apr 14, 2021 342.20 353.40 340.60 344.60 168,263 +4.60(+1.35%)
Apr 13, 2021 347.20 349.60 329.00 340.00 117,567 -6.20(-1.79%)
Apr 12, 2021 343.80 354.00 336.20 346.20 107,024 +3.40(+0.99%)
Apr 09, 2021 336.80 343.00 330.00 342.80 114,100 +5.40(+1.60%)
Apr 08, 2021 340.00 341.60 329.20 337.40 106,083 -0.40(-0.12%)
Apr 07, 2021 347.60 353.80 335.00 337.80 88,187 -8.00(-2.31%)
Apr 06, 2021 342.20 354.60 340.60 345.80 127,172 +4.60(+1.35%)
Apr 05, 2021 366.40 368.00 335.20 341.20 162,928 -18.80(-5.22%)
Apr 01, 2021 358.80 372.20 351.60 360.00 200,950 +12.60(+3.63%)
Mar 31, 2021 340.80 363.40 335.20 347.40 231,019 +8.40(+2.48%)
Mar 30, 2021 331.00 339.80 326.60 339.00 181,857 -0.20(-0.06%)
Mar 29, 2021 357.80 360.00 331.00 339.20 303,366 -15.80(-4.45%)
Mar 26, 2021 366.00 375.00 350.20 355.00 360,815 -9.80(-2.69%)
Mar 25, 2021 330.80 367.20 310.60 364.80 665,324 -6.00(-1.62%)
Mar 24, 2021 380.00 380.60 360.40 370.80 268,712 -9.40(-2.47%)
Mar 23, 2021 388.80 391.00 369.40 380.20 292,073 -6.80(-1.76%)
Mar 22, 2021 410.00 411.80 386.00 387.00 207,133 -24.00(-5.84%)
Mar 19, 2021 395.00 412.60 387.00 411.00 296,570 +22.60(+5.82%)
Mar 18, 2021 410.00 414.20 385.40 388.40 360,430 -32.40(-7.70%)
Mar 17, 2021 415.40 425.00 404.20 420.80 315,820 -19.60(-4.45%)
Mar 16, 2021 452.60 453.80 418.20 440.40 375,627 -10.80(-2.39%)
Mar 15, 2021 479.60 480.80 448.40 451.20 163,757 -22.20(-4.69%)
Mar 12, 2021 468.40 481.40 455.00 473.40 85,940 -8.60(-1.78%)
Mar 11, 2021 481.40 498.40 475.00 482.00 87,381 +17.20(+3.70%)
Mar 10, 2021 479.00 487.40 458.20 464.80 103,023 -5.00(-1.06%)
Mar 09, 2021 454.80 479.00 454.60 469.80 104,877 +37.60(+8.70%)
Mar 08, 2021 435.80 442.80 420.20 432.20 106,682 +5.40(+1.27%)
Mar 05, 2021 450.00 457.00 402.00 426.80 148,850 -20.20(-4.52%)
Mar 04, 2021 461.40 467.00 426.40 447.00 107,608 -14.20(-3.08%)
Mar 03, 2021 496.40 498.60 453.40 461.20 152,606 -30.60(-6.22%)
Mar 02, 2021 503.00 510.40 490.40 491.80 197,792 -8.60(-1.72%)
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.