Skip to main content

American Well Corp Cl A (NY: AMWL )

0.3927 -0.0137 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.4043 0.4064 0.3800 0.3927 1,229,096 -0.01(-3.37%)
Jun 12, 2024 0.4200 0.4345 0.3995 0.4064 1,043,536 -0.01(-2.75%)
Jun 11, 2024 0.4000 0.4192 0.3800 0.4179 950,130 +0.01(+1.95%)
Jun 10, 2024 0.3700 0.4168 0.3610 0.4099 1,472,629 +0.03(+7.93%)
Jun 07, 2024 0.4000 0.4083 0.3700 0.3798 1,501,336 -0.01(-2.52%)
Jun 06, 2024 0.4079 0.4167 0.3809 0.3896 1,746,593 -0.02(-3.85%)
Jun 05, 2024 0.3990 0.4200 0.3800 0.4052 1,884,980 +0.02(+3.87%)
Jun 04, 2024 0.4000 0.4176 0.3900 0.3901 2,058,733 -0.03(-7.12%)
Jun 03, 2024 0.4800 0.4800 0.3900 0.4200 2,103,183 -0.01(-1.62%)
May 31, 2024 0.4067 0.4389 0.4018 0.4269 2,189,843 +0.03(+6.25%)
May 30, 2024 0.4259 0.4275 0.4007 0.4018 1,776,566 -0.01(-2.92%)
May 29, 2024 0.4300 0.4371 0.4021 0.4139 1,727,360 -0.02(-3.79%)
May 28, 2024 0.4359 0.4495 0.4150 0.4302 2,223,668 -0.00(-0.37%)
May 24, 2024 0.4800 0.4839 0.4306 0.4318 1,599,143 -0.03(-5.51%)
May 23, 2024 0.4820 0.4908 0.4502 0.4570 2,376,030 -0.04(-7.84%)
May 22, 2024 0.4775 0.5100 0.4700 0.4959 1,381,256 +0.02(+3.31%)
May 21, 2024 0.5000 0.5099 0.4600 0.4800 2,604,735 -0.03(-5.57%)
May 20, 2024 0.4800 0.5199 0.4846 0.5083 1,374,087 +0.02(+3.97%)
May 17, 2024 0.5000 0.5000 0.4741 0.4889 1,661,907 +0.00(+0.56%)
May 16, 2024 0.4825 0.4921 0.4651 0.4862 987,041 +0.01(+1.57%)
May 15, 2024 0.5000 0.5100 0.4750 0.4787 2,203,019 -0.02(-3.84%)
May 14, 2024 0.5500 0.5800 0.4853 0.4978 1,877,744 +0.01(+1.57%)
May 13, 2024 0.4659 0.5188 0.4659 0.4901 2,235,774 +0.02(+4.66%)
May 10, 2024 0.5050 0.5100 0.4601 0.4683 3,191,278 -0.04(-8.62%)
May 09, 2024 0.5173 0.5334 0.5001 0.5125 1,357,468 -0.01(-1.06%)
May 08, 2024 0.5572 0.5572 0.5100 0.5180 2,164,767 -0.04(-6.82%)
May 07, 2024 0.5484 0.5916 0.5484 0.5559 1,138,484 -0.01(-2.18%)
May 06, 2024 0.5671 0.5900 0.5599 0.5683 1,767,668 -0.00(-0.30%)
May 03, 2024 0.5206 0.5790 0.5145 0.5700 3,297,632 +0.05(+9.55%)
May 02, 2024 0.4950 0.5203 0.4515 0.5203 3,042,746 -0.01(-2.05%)
May 01, 2024 0.5127 0.5591 0.5122 0.5312 2,032,826 +0.02(+4.05%)
Apr 30, 2024 0.5700 0.5706 0.5048 0.5105 2,968,355 -0.09(-14.37%)
Apr 29, 2024 0.5322 0.5962 0.5238 0.5962 4,120,439 +0.07(+12.92%)
Apr 26, 2024 0.5400 0.5489 0.5229 0.5280 1,234,964 -0.01(-2.13%)
Apr 25, 2024 0.5200 0.5492 0.5102 0.5395 1,804,567 +0.01(+1.07%)
Apr 24, 2024 0.5400 0.5663 0.5308 0.5338 2,570,926 -0.01(-1.62%)
Apr 23, 2024 0.5496 0.5900 0.5400 0.5426 2,403,601 -0.01(-1.76%)
Apr 22, 2024 0.5571 0.5956 0.5300 0.5523 2,592,758 +0.01(+1.04%)
Apr 19, 2024 0.5150 0.5650 0.5150 0.5466 2,065,627 +0.03(+5.54%)
Apr 18, 2024 0.5173 0.5400 0.5130 0.5179 2,204,419 +0.00(+0.78%)
Apr 17, 2024 0.5223 0.5342 0.5010 0.5139 3,628,471 -0.00(-0.27%)
Apr 16, 2024 0.5810 0.5810 0.5130 0.5153 4,198,785 -0.04(-7.55%)
Apr 15, 2024 0.5956 0.6132 0.5404 0.5574 6,151,439 -0.02(-3.11%)
Apr 12, 2024 0.6300 0.6390 0.5672 0.5753 2,835,586 -0.06(-8.94%)
Apr 11, 2024 0.6633 0.6675 0.6152 0.6318 2,891,714 -0.03(-4.96%)
Apr 10, 2024 0.6752 0.6964 0.6490 0.6648 5,083,825 -0.06(-7.74%)
Apr 09, 2024 0.7163 0.7570 0.7067 0.7206 3,378,293 -0.00(-0.55%)
Apr 08, 2024 0.7337 0.7628 0.7200 0.7246 5,333,438 +0.00(+0.64%)
Apr 05, 2024 0.7800 0.7941 0.7200 0.7200 2,720,191 -0.08(-10.12%)
Apr 04, 2024 0.7450 0.8587 0.7450 0.8011 2,762,635 +0.04(+5.41%)
Apr 03, 2024 0.7724 0.7900 0.7330 0.7600 2,855,948 +0.00(+0.25%)
Apr 02, 2024 0.7500 0.7989 0.7311 0.7581 6,408,368 -0.01(-1.74%)
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.