Canada markets open in 2 hours 59 minutes

American Well Corporation (AMWL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5962+0.0682 (+12.92%)
At close: 04:02PM EDT
0.5955 -0.00 (-0.12%)
Pre-Market: 06:02AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20240.53200.59600.52400.59600.59602,382,900
Apr 26, 20240.54000.54900.52300.52800.52801,234,900
Apr 25, 20240.52000.54900.51000.54000.54001,804,400
Apr 24, 20240.54000.56600.53100.53400.53402,570,900
Apr 23, 20240.55000.59000.54000.54300.54302,398,600
Apr 22, 20240.55700.59600.53000.55200.55202,592,700
Apr 19, 20240.51500.56500.51500.54700.54702,059,600
Apr 18, 20240.51700.54000.51300.51800.51802,205,200
Apr 17, 20240.52200.53400.50100.51400.51403,628,500
Apr 16, 20240.58100.58100.51300.51500.51504,199,800
Apr 15, 20240.59600.61300.54000.55700.55706,151,400
Apr 12, 20240.63000.63900.56700.57500.57502,821,300
Apr 11, 20240.66300.66800.61500.63200.63202,891,700
Apr 10, 20240.67500.69600.64900.66500.66505,083,800
Apr 09, 20240.71600.75700.70700.72100.72103,378,600
Apr 08, 20240.73400.76300.72000.72500.72505,333,300
Apr 05, 20240.78000.79400.72000.72000.72002,716,100
Apr 04, 20240.74500.85900.74500.80100.80102,762,600
Apr 03, 20240.77200.79000.73300.76000.76002,856,700
Apr 02, 20240.75000.79900.73100.75800.75806,408,900
Apr 01, 20240.82300.83100.75200.77200.77207,126,400
Mar 28, 20240.85800.86600.79000.81100.81102,532,400
Mar 27, 20240.86000.87700.82500.86300.86301,346,800
Mar 26, 20240.85000.86000.82100.83800.83801,532,100
Mar 25, 20240.89500.90200.83000.83000.83001,437,700
Mar 22, 20240.90700.92000.88000.88100.88101,186,000
Mar 21, 20240.90800.94000.88300.91200.91202,363,900
Mar 20, 20240.86600.92000.83700.89800.89801,163,000
Mar 19, 20240.86800.90000.83200.86200.86203,181,600
Mar 18, 20240.88600.91000.83900.86800.86801,998,500
Mar 15, 20240.88400.92200.85100.89000.89003,169,400
Mar 14, 20240.93500.94000.88000.88000.88001,913,500
Mar 13, 20240.92000.96500.91000.94300.94302,197,200
Mar 12, 20241.02001.02000.90000.91000.91004,820,600
Mar 11, 20241.03001.06001.00001.00001.0000663,200
Mar 08, 20241.05001.08001.02001.03001.0300722,200
Mar 07, 20241.01001.08001.01001.05001.0500981,700
Mar 06, 20241.02001.03000.99101.01001.01001,050,200
Mar 05, 20241.02001.04001.00001.03001.03001,214,500
Mar 04, 20241.06001.06001.01001.03001.03001,291,700
Mar 01, 20241.06001.09001.06001.06001.0600951,400
Feb 29, 20241.09001.12001.06001.08001.08001,262,300
Feb 28, 20241.06001.10001.05001.05001.0500989,700
Feb 27, 20241.10001.13001.08001.09001.0900757,500
Feb 26, 20241.06001.12001.04001.07001.0700987,400
Feb 23, 20241.09001.10501.05001.06001.06002,589,000
Feb 22, 20241.17001.19001.07001.08001.08002,774,600
Feb 21, 20241.20001.24001.15001.15001.15001,093,000
Feb 20, 20241.32001.32001.24501.26001.26001,105,800
Feb 16, 20241.32001.35501.25001.28001.28002,037,000
Feb 15, 20241.23001.45001.21001.31001.31003,962,200
Feb 14, 20241.10001.11801.07001.11001.11001,084,800
Feb 13, 20241.15001.15001.06001.06001.06001,256,200
Feb 12, 20241.10001.19001.10001.16001.16001,129,500
Feb 09, 20241.10001.11001.05001.10001.1000875,100
Feb 08, 20241.04001.09001.04001.08001.0800877,800
Feb 07, 20241.06001.10001.03501.06001.0600956,700
Feb 06, 20241.02001.08501.02001.07001.07001,224,500
Feb 05, 20241.06001.07001.01001.03001.03001,469,900
Feb 02, 20241.08001.09001.03001.05001.0500944,900
Feb 01, 20241.09001.13001.07001.09001.0900901,200
Jan 31, 20241.08001.13001.05001.05001.05001,430,800
Jan 30, 20241.11001.12501.08001.10001.10001,053,900
Jan 29, 20241.10001.17001.07001.15001.1500838,100
Jan 26, 20241.16001.19001.10001.12001.1200645,800
Jan 25, 20241.12001.17001.09001.15001.1500851,900
Jan 24, 20241.24001.24001.11001.11001.11001,147,100
Jan 23, 20241.17001.21001.13001.20001.2000804,500
Jan 22, 20241.09001.19001.09001.16001.1600989,200
Jan 19, 20241.09001.10001.03001.09001.0900996,500
Jan 18, 20241.07001.09001.02001.07001.0700893,000
Jan 17, 20241.08001.09001.04001.06001.0600863,800
Jan 16, 20241.07001.10001.05001.10001.10001,422,200
Jan 12, 20241.17001.19001.10001.10001.1000919,100
Jan 11, 20241.22001.23001.12001.15001.15002,223,500
Jan 10, 20241.24001.28001.19001.23001.2300650,900
Jan 09, 20241.22001.31001.22001.25001.2500632,500
Jan 08, 20241.21001.29001.18501.25001.2500821,000
Jan 05, 20241.24001.25001.18001.19001.19001,810,500
Jan 04, 20241.34001.34001.26001.27001.27001,019,500
Jan 03, 20241.45001.45001.33001.33001.33001,374,000
Jan 02, 20241.48001.56001.43001.45001.45001,624,900
Dec 29, 20231.53001.58001.47501.49001.49001,470,000
Dec 28, 20231.41001.57001.40001.57001.57001,496,000
Dec 27, 20231.50001.54001.44201.45001.45003,736,600
Dec 26, 20231.46001.56001.46001.52001.52003,054,300
Dec 22, 20231.45001.55001.45001.49001.49002,774,000
Dec 21, 20231.45001.51001.42001.49001.49002,921,500
Dec 20, 20231.46001.55001.40001.41001.41003,455,300
Dec 19, 20231.32001.47001.30001.44001.44005,066,900
Dec 18, 20231.34001.36501.27001.31001.31004,294,700
Dec 15, 20231.36001.46001.35001.36001.36006,641,100
Dec 14, 20231.29001.44001.29001.38001.38005,013,300
Dec 13, 20231.16001.28001.12001.25001.25004,210,300
Dec 12, 20231.12001.21001.10001.18001.18002,659,900
Dec 11, 20231.19001.19001.12001.16001.16001,314,900
Dec 08, 20231.21001.23001.16001.19001.19001,402,100
Dec 07, 20231.23001.26001.17501.22001.22001,283,900
Dec 06, 20231.24001.29501.20501.26001.26001,272,400
Dec 05, 20231.31001.31001.20001.21001.21001,157,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...