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: 6:30 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 (%)
Jul 30, 2021 233.00 237.80 229.70 233.00 59,983 -1.00(-0.43%)
Jul 29, 2021 233.60 239.40 231.40 234.00 83,349 +1.40(+0.60%)
Jul 28, 2021 220.80 234.20 217.80 232.60 88,256 +6.80(+3.01%)
Jul 27, 2021 223.80 227.00 219.00 225.80 78,048 +1.20(+0.53%)
Jul 26, 2021 226.60 232.00 223.60 224.60 61,082 -3.60(-1.58%)
Jul 23, 2021 232.20 232.20 223.80 228.20 88,935 -4.40(-1.89%)
Jul 22, 2021 235.60 237.20 229.00 232.60 45,963 -3.40(-1.44%)
Jul 21, 2021 230.00 238.70 225.80 236.00 73,802 +6.40(+2.79%)
Jul 20, 2021 232.00 234.00 226.60 229.60 218,186 -0.40(-0.17%)
Jul 19, 2021 214.00 232.60 211.00 230.00 171,779 +13.00(+5.99%)
Jul 16, 2021 216.80 218.80 213.52 217.00 79,043 +0.40(+0.18%)
Jul 15, 2021 218.20 221.80 211.80 216.60 129,786 -3.20(-1.46%)
Jul 14, 2021 232.00 232.00 216.82 219.80 166,243 -9.20(-4.02%)
Jul 13, 2021 236.40 238.20 228.30 229.00 108,340 -9.80(-4.10%)
Jul 12, 2021 243.60 244.80 233.40 238.80 76,027 -4.00(-1.65%)
Jul 09, 2021 246.40 246.40 241.40 242.80 70,593 -1.40(-0.57%)
Jul 08, 2021 232.60 244.40 230.80 244.20 73,885 +2.00(+0.83%)
Jul 07, 2021 242.80 244.40 234.40 242.20 101,233 -1.20(-0.49%)
Jul 06, 2021 244.00 249.10 238.80 243.40 100,352 -2.20(-0.90%)
Jul 02, 2021 250.20 251.10 240.40 245.60 101,657 -6.80(-2.69%)
Jul 01, 2021 251.00 255.20 246.60 252.40 171,014 +0.80(+0.32%)
Jun 30, 2021 257.80 257.80 247.40 251.60 171,415 -6.80(-2.63%)
Jun 29, 2021 275.80 277.00 257.80 258.40 132,082 -12.80(-4.72%)
Jun 28, 2021 280.00 281.00 270.00 271.20 165,365 -3.40(-1.24%)
Jun 25, 2021 275.80 278.80 266.80 274.60 1,389,115 +1.20(+0.44%)
Jun 24, 2021 270.00 278.50 267.60 273.40 172,205 +7.20(+2.70%)
Jun 23, 2021 270.00 273.60 263.40 266.20 159,120 -5.00(-1.84%)
Jun 22, 2021 272.20 276.40 268.80 271.20 269,662 -2.80(-1.02%)
Jun 21, 2021 270.60 275.40 262.40 274.00 198,398 +4.40(+1.63%)
Jun 18, 2021 270.80 276.00 266.60 269.60 198,852 -4.60(-1.68%)
Jun 17, 2021 270.20 276.60 266.50 274.20 247,103 +1.00(+0.37%)
Jun 16, 2021 266.80 276.00 264.60 273.20 204,630 +6.20(+2.32%)
Jun 15, 2021 274.00 280.00 263.40 267.00 149,672 -10.00(-3.61%)
Jun 14, 2021 279.20 283.60 273.20 277.00 116,343 -1.40(-0.50%)
Jun 11, 2021 280.40 283.20 273.00 278.40 298,771 -1.00(-0.36%)
Jun 10, 2021 270.60 280.20 268.20 279.40 118,675 +4.60(+1.67%)
Jun 09, 2021 294.60 295.20 272.60 274.80 160,234 -10.40(-3.65%)
Jun 08, 2021 278.00 285.60 272.20 285.20 212,540 +13.40(+4.93%)
Jun 07, 2021 254.20 274.92 250.40 271.80 186,336 +18.80(+7.43%)
Jun 04, 2021 258.60 258.80 249.60 253.00 166,483 -5.60(-2.17%)
Jun 03, 2021 259.20 263.20 249.40 258.60 114,292 -2.00(-0.77%)
Jun 02, 2021 258.40 264.40 253.00 260.60 263,770 +4.00(+1.56%)
Jun 01, 2021 250.80 259.50 245.60 256.60 193,119 +7.60(+3.05%)
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%)
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.