Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Well Corp Cl A (NY: AMWL )

8.300 +0.130 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.230 8.380 8.200 8.300 22,847 +0.13(+1.59%)
Aug 29, 2024 8.000 8.310 7.980 8.170 35,394 +0.30(+3.81%)
Aug 28, 2024 8.120 8.370 7.800 7.870 62,049 -0.38(-4.61%)
Aug 27, 2024 8.880 8.890 8.230 8.250 51,294 -0.64(-7.20%)
Aug 26, 2024 9.060 9.060 8.710 8.890 39,963 -0.13(-1.44%)
Aug 23, 2024 8.550 9.200 8.460 9.020 46,844 +0.62(+7.38%)
Aug 22, 2024 8.830 8.830 8.345 8.400 18,722 -0.42(-4.76%)
Aug 21, 2024 8.820 9.016 8.170 8.820 50,688 +0.09(+1.03%)
Aug 20, 2024 8.610 8.800 8.320 8.730 32,068 +0.12(+1.39%)
Aug 19, 2024 8.700 8.800 8.550 8.610 45,084 -0.05(-0.58%)
Aug 16, 2024 8.240 8.660 8.230 8.660 28,732 +0.44(+5.35%)
Aug 15, 2024 8.100 8.530 7.970 8.220 113,147 +0.32(+4.05%)
Aug 14, 2024 8.380 8.380 7.750 7.900 183,407 -0.33(-4.01%)
Aug 13, 2024 8.540 8.629 8.220 8.230 58,632 -0.21(-2.49%)
Aug 12, 2024 8.330 8.440 8.070 8.440 31,440 +0.00(+0.00%)
Aug 09, 2024 8.280 8.510 8.010 8.440 58,363 +0.20(+2.43%)
Aug 08, 2024 8.010 8.350 7.820 8.240 102,668 +0.30(+3.78%)
Aug 07, 2024 8.350 8.810 7.760 7.940 183,238 -0.49(-5.81%)
Aug 06, 2024 9.670 9.670 8.200 8.430 172,543 -1.13(-11.82%)
Aug 05, 2024 10.08 10.49 9.390 9.560 210,210 -1.49(-13.48%)
Aug 02, 2024 11.01 12.45 10.55 11.05 403,569 -0.18(-1.60%)
Aug 01, 2024 8.530 11.24 8.530 11.23 909,574 +3.22(+40.20%)
Jul 31, 2024 8.390 8.690 8.010 8.010 131,282 -0.38(-4.53%)
Jul 30, 2024 8.340 8.540 8.000 8.390 214,462 -0.03(-0.36%)
Jul 29, 2024 8.770 8.830 8.080 8.420 143,989 -0.42(-4.75%)
Jul 26, 2024 8.640 8.840 8.350 8.840 83,349 +0.49(+5.87%)
Jul 25, 2024 8.710 8.710 8.210 8.350 125,439 -0.36(-4.13%)
Jul 24, 2024 9.090 9.500 8.670 8.710 186,993 -0.62(-6.65%)
Jul 23, 2024 8.060 9.350 7.900 9.330 119,513 +0.63(+7.24%)
Jul 22, 2024 7.900 8.792 7.650 8.700 148,302 +0.93(+11.97%)
Jul 19, 2024 7.840 8.070 7.650 7.770 165,216 -0.25(-3.12%)
Jul 18, 2024 8.500 8.550 7.800 8.020 137,664 -0.52(-6.09%)
Jul 17, 2024 9.200 9.469 8.135 8.540 279,774 -1.01(-10.58%)
Jul 16, 2024 7.420 9.630 7.300 9.550 256,368 +2.10(+28.19%)
Jul 15, 2024 7.470 7.780 7.310 7.450 169,589 -0.07(-0.93%)
Jul 12, 2024 7.920 8.240 7.205 7.520 224,994 -0.64(-7.84%)
Jul 11, 2024 6.520 8.850 6.010 8.160 272,504 +1.50(+22.56%)
Jul 10, 2024 6.634 6.886 6.400 6.658 132,448 +0.18(+2.75%)
Jul 09, 2024 6.052 6.800 6.052 6.480 120,652 +0.02(+0.31%)
Jul 08, 2024 6.218 6.800 6.000 6.460 267,561 +0.23(+3.69%)
Jul 05, 2024 6.000 6.710 6.000 6.230 200,029 +0.23(+3.83%)
Jul 03, 2024 5.900 6.336 5.900 6.000 161,066 +0.10(+1.69%)
Jul 02, 2024 5.200 7.210 5.200 5.900 763,334 +0.90(+18.00%)
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.