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 )

9.110 +0.110 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 9.020 9.350 9.000 9.110 38,709 +0.11(+1.22%)
Nov 26, 2024 9.260 9.260 8.910 9.000 62,635 -0.31(-3.33%)
Nov 25, 2024 8.140 9.390 8.140 9.310 112,724 +1.21(+14.94%)
Nov 22, 2024 7.950 8.290 7.950 8.100 52,519 +0.09(+1.12%)
Nov 21, 2024 7.800 8.050 7.720 8.010 26,326 +0.17(+2.17%)
Nov 20, 2024 7.880 7.920 7.780 7.840 17,013 -0.12(-1.51%)
Nov 19, 2024 7.870 8.230 7.760 7.960 29,781 +0.05(+0.63%)
Nov 18, 2024 8.380 8.380 7.910 7.910 61,517 -0.45(-5.38%)
Nov 15, 2024 8.650 8.650 8.280 8.360 53,553 -0.19(-2.22%)
Nov 14, 2024 8.750 8.806 8.520 8.550 59,537 -0.18(-2.06%)
Nov 13, 2024 8.800 8.871 8.625 8.730 81,398 -0.12(-1.36%)
Nov 12, 2024 8.990 9.070 8.780 8.850 38,278 -0.21(-2.32%)
Nov 11, 2024 8.790 9.300 8.790 9.060 67,536 +0.27(+3.07%)
Nov 08, 2024 8.850 8.880 8.680 8.790 53,138 -0.19(-2.12%)
Nov 07, 2024 8.780 9.100 8.737 8.980 55,672 +0.07(+0.79%)
Nov 06, 2024 9.230 9.230 8.810 8.910 33,549 +0.00(+0.00%)
Nov 05, 2024 8.950 9.170 8.820 8.910 102,412 -0.21(-2.30%)
Nov 04, 2024 8.880 9.385 8.860 9.120 22,892 +0.12(+1.33%)
Nov 01, 2024 9.140 9.239 8.780 9.000 39,392 -0.16(-1.75%)
Oct 31, 2024 9.000 9.430 8.640 9.160 57,318 -0.49(-5.08%)
Oct 30, 2024 9.500 9.809 9.360 9.650 75,422 +0.01(+0.10%)
Oct 29, 2024 9.700 9.787 9.576 9.640 29,138 -0.29(-2.92%)
Oct 28, 2024 9.540 9.940 9.540 9.930 30,434 +0.52(+5.53%)
Oct 25, 2024 10.09 10.09 9.410 9.410 29,232 -0.69(-6.83%)
Oct 24, 2024 9.980 10.43 9.500 10.10 96,265 +0.13(+1.30%)
Oct 23, 2024 10.08 10.21 9.870 9.970 52,993 -0.14(-1.38%)
Oct 22, 2024 10.15 10.26 10.08 10.11 25,195 -0.06(-0.59%)
Oct 21, 2024 10.30 10.30 10.15 10.17 22,941 -0.17(-1.64%)
Oct 18, 2024 10.28 10.50 10.22 10.34 39,446 +0.15(+1.47%)
Oct 17, 2024 10.33 10.34 10.05 10.19 16,691 -0.07(-0.68%)
Oct 16, 2024 10.08 10.36 10.08 10.26 38,147 +0.10(+0.98%)
Oct 15, 2024 10.07 10.27 10.02 10.16 24,980 +0.09(+0.89%)
Oct 14, 2024 10.18 10.18 9.800 10.07 35,536 -0.15(-1.47%)
Oct 11, 2024 10.20 10.29 10.11 10.22 27,134 +0.13(+1.29%)
Oct 10, 2024 9.840 10.17 9.800 10.09 38,103 +0.05(+0.50%)
Oct 09, 2024 9.970 10.21 9.780 10.04 53,251 +0.10(+1.01%)
Oct 08, 2024 9.540 9.980 9.430 9.940 46,424 +0.32(+3.33%)
Oct 07, 2024 9.360 9.650 9.150 9.620 47,560 +0.26(+2.78%)
Oct 04, 2024 9.200 9.415 9.094 9.360 27,383 +0.29(+3.20%)
Oct 03, 2024 9.160 9.180 9.000 9.070 21,846 -0.14(-1.52%)
Oct 02, 2024 9.280 9.320 9.040 9.210 26,448 -0.04(-0.43%)
Oct 01, 2024 9.450 9.450 8.940 9.250 69,884 -0.23(-2.43%)
Sep 30, 2024 9.520 9.690 9.345 9.480 60,001 -0.02(-0.21%)
Sep 27, 2024 9.710 9.710 9.310 9.500 27,904 +0.04(+0.42%)
Sep 26, 2024 9.980 9.980 9.370 9.460 51,134 -0.34(-3.47%)
Sep 25, 2024 10.80 10.80 9.740 9.800 41,614 -0.95(-8.84%)
Sep 24, 2024 10.35 10.95 10.17 10.75 95,149 +0.60(+5.91%)
Sep 23, 2024 9.930 10.37 9.755 10.15 81,533 +0.15(+1.50%)
Sep 20, 2024 9.960 10.27 9.212 10.00 157,274 +0.08(+0.81%)
Sep 19, 2024 10.15 10.16 9.810 9.920 48,793 +0.09(+0.92%)
Sep 18, 2024 10.21 10.27 9.630 9.830 82,823 -0.32(-3.15%)
Sep 17, 2024 9.720 10.37 9.515 10.15 81,360 +0.64(+6.73%)
Sep 16, 2024 9.300 9.690 9.160 9.510 33,884 +0.17(+1.82%)
Sep 13, 2024 8.580 9.505 8.550 9.340 66,310 +0.83(+9.75%)
Sep 12, 2024 8.160 8.618 8.100 8.510 122,695 +0.30(+3.65%)
Sep 11, 2024 7.940 8.270 7.940 8.210 15,032 +0.18(+2.24%)
Sep 10, 2024 7.960 8.180 7.890 8.030 93,117 +0.10(+1.26%)
Sep 09, 2024 7.930 7.980 7.800 7.930 52,223 +0.00(+0.00%)
Sep 06, 2024 8.040 8.090 7.890 7.930 36,899 -0.10(-1.25%)
Sep 05, 2024 7.790 8.040 7.760 8.030 35,146 +0.24(+3.08%)
Sep 04, 2024 7.800 7.920 7.760 7.790 86,531 -0.02(-0.26%)
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.