Skip to main content

American Well Corp Cl A (NY: AMWL )

9.500 +0.150 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 9.380 9.700 9.200 9.500 68,007 +0.15(+1.60%)
Dec 05, 2024 9.780 9.870 9.230 9.350 48,714 -0.50(-5.08%)
Dec 04, 2024 8.970 9.870 8.890 9.850 82,726 +0.76(+8.36%)
Dec 03, 2024 9.080 9.320 8.751 9.090 65,509 -0.13(-1.41%)
Dec 02, 2024 9.460 9.500 9.090 9.220 73,162 -0.35(-3.66%)
Nov 29, 2024 9.200 9.710 9.131 9.570 49,762 +0.46(+5.05%)
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%)
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.