NYSE USD

American Well Corporation (AMWL)

7.37
+0.28
+(3.95%)
At close: 4:00:02 PM EDT
7.30
-0.07
(-0.95%)
After hours: 5:45:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20257.047.657.087.377.3747,407
Jun 9, 20257.077.146.947.097.0927,100
Jun 6, 20256.997.006.776.966.9620,000
Jun 5, 20256.887.036.856.926.9216,500
Jun 4, 20256.987.006.766.926.9224,200
Jun 3, 20256.507.026.506.916.9124,100
Jun 2, 20256.776.806.506.586.5853,400
May 30, 20256.956.986.616.746.7440,300
May 29, 20257.087.186.826.916.9131,600
May 28, 20256.967.366.936.996.9929,400
May 27, 20257.487.566.996.996.9972,900
May 23, 20257.307.487.177.427.4246,700
May 22, 20257.397.647.267.407.4029,000
May 21, 20257.477.567.257.447.4432,600
May 20, 20257.197.617.187.557.5548,800
May 19, 20257.267.397.187.297.2941,400
May 16, 20257.497.557.267.407.4050,000
May 15, 20257.037.536.907.487.4866,500
May 14, 20257.557.557.057.137.1343,000
May 13, 20257.237.607.037.607.6085,200
May 12, 20257.187.286.907.217.2149,500
May 9, 20256.997.026.696.846.8426,000
May 8, 20256.787.156.746.966.9659,100
May 7, 20256.776.936.616.786.7831,100
May 6, 20257.307.326.426.796.7982,200
May 5, 20257.447.747.207.317.3187,200
May 2, 20257.727.877.077.417.41131,700
May 1, 20257.317.376.106.196.19151,000
Apr 30, 20257.157.537.007.337.3392,700
Apr 29, 20257.297.497.097.307.3086,900
Apr 28, 20257.707.997.217.257.2560,300
Apr 25, 20257.808.057.537.727.7235,200
Apr 24, 20257.798.037.657.847.8440,800
Apr 23, 20257.928.257.647.717.7155,200
Apr 22, 20257.237.806.997.807.8052,300
Apr 21, 20257.007.176.937.167.1625,800
Apr 17, 20257.207.396.866.986.9853,400
Apr 16, 20256.997.246.867.027.0221,100
Apr 15, 20257.227.326.907.117.1136,700
Apr 14, 20257.157.437.007.187.1821,000
Apr 11, 20257.377.556.897.067.0632,000
Apr 10, 20256.967.556.967.257.2538,400
Apr 9, 20256.107.246.107.177.1739,000
Apr 8, 20256.766.876.096.236.2344,400
Apr 7, 20256.366.726.286.546.5440,200
Apr 4, 20256.626.946.146.596.5966,500
Apr 3, 20257.027.076.646.816.8173,200
Apr 2, 20257.127.447.087.157.1548,300
Apr 1, 20257.667.707.097.177.17130,100
Mar 31, 20257.817.897.667.887.8857,400
Mar 28, 20258.098.107.727.827.8248,300
Mar 27, 20257.928.107.788.098.0933,900
Mar 26, 20257.847.977.617.877.8742,300
Mar 25, 20258.138.247.807.907.9035,000
Mar 24, 20257.868.197.828.158.1524,800
Mar 21, 20257.807.977.677.817.8146,100
Mar 20, 20257.858.077.807.807.8069,300
Mar 19, 20257.888.057.877.937.9335,300
Mar 18, 20258.188.187.857.877.8738,500
Mar 17, 20257.958.307.958.208.2028,400
Mar 14, 20258.018.107.917.967.9627,900
Mar 13, 20258.118.227.847.897.8925,100
Mar 12, 20258.348.447.998.148.1435,100
Mar 11, 20257.988.277.788.148.1477,400
Mar 10, 20258.248.517.838.048.0489,500
Mar 7, 20258.548.728.008.338.3350,400
Mar 6, 20258.458.828.328.558.5538,400
Mar 5, 20258.798.998.508.758.7556,600
Mar 4, 20258.339.008.058.708.7089,100
Mar 3, 20259.679.718.608.758.75127,100
Feb 28, 20259.8510.129.759.969.9641,100
Feb 27, 202510.1110.229.9210.0110.0127,400
Feb 26, 202510.6510.859.9010.1410.1468,400
Feb 25, 202511.0611.3710.1310.3910.3959,000
Feb 24, 202511.8512.0011.0611.1711.1796,500
Feb 21, 202512.1112.5011.6011.7411.7478,000
Feb 20, 202512.4612.4611.1812.0612.06105,900
Feb 19, 202511.8912.6911.5512.4912.49226,900
Feb 18, 202512.1612.9511.5011.9011.90178,500
Feb 14, 202511.8512.4611.4512.1612.16239,800
Feb 13, 202511.1812.1510.9111.7311.73106,300
Feb 12, 202511.3212.4011.2312.3512.35210,100
Feb 11, 202511.3911.6511.3311.4711.4766,800
Feb 10, 202511.3111.6311.2111.4311.4343,600
Feb 7, 202511.4911.7611.1411.3611.3656,300
Feb 6, 202511.0511.4911.0511.4711.4786,100
Feb 5, 202510.9111.1010.8011.0311.0322,700
Feb 4, 202510.7711.0510.7610.9710.9744,400
Feb 3, 202510.3710.9010.0810.7910.7962,200
Jan 31, 202511.4911.4910.3210.7810.7890,500
Jan 30, 202511.0612.0011.0611.6311.63102,700
Jan 29, 202510.5711.0010.4511.0011.0032,700
Jan 28, 202510.6310.8710.0810.6910.6946,600
Jan 27, 202510.8511.1310.2910.6510.6528,500
Jan 24, 202511.0011.2210.7211.0011.0035,600
Jan 23, 202510.3311.0610.2110.9710.9738,600
Jan 22, 202511.0011.0210.2210.2910.2935,200
Jan 21, 20259.8011.369.5210.9810.98138,000
Jan 17, 20259.599.909.459.559.5554,000
Jan 16, 20258.499.888.399.609.60100,500
Jan 15, 20258.048.678.048.438.4328,400
Jan 14, 20258.748.747.957.987.9832,000
Jan 13, 20257.598.837.598.588.58144,100
Jan 10, 20257.087.257.067.227.2222,300
Jan 8, 20257.247.357.027.297.2979,300
Jan 7, 20257.507.697.307.407.4024,600
Jan 6, 20257.657.717.507.557.5524,600
Jan 3, 20257.187.607.057.487.4831,500
Jan 2, 20257.257.367.027.047.0451,000
Dec 31, 20247.477.477.037.257.25150,700
Dec 30, 20247.807.807.407.477.4755,400
Dec 27, 20247.557.877.357.807.8089,700
Dec 26, 20247.597.747.477.707.7041,600
Dec 24, 20247.457.677.457.637.6319,500
Dec 23, 20247.837.837.187.447.4472,000
Dec 20, 20247.767.997.607.877.8792,800
Dec 19, 20247.908.147.777.847.8457,400
Dec 18, 20248.548.617.847.867.8684,700
Dec 17, 20248.588.658.338.458.4566,200
Dec 16, 20249.269.418.718.738.7360,100
Dec 13, 20248.969.358.779.309.3056,800
Dec 12, 20249.279.388.968.978.9744,300
Dec 11, 20249.549.699.349.449.4425,100
Dec 10, 20249.789.999.569.579.5787,000
Dec 9, 20249.479.899.379.739.7370,200
Dec 6, 20249.389.709.209.509.5068,000
Dec 5, 20249.789.879.239.359.3548,700
Dec 4, 20248.979.878.899.859.8582,700
Dec 3, 20249.089.328.759.099.0965,500
Dec 2, 20249.469.509.099.229.2273,100
Nov 29, 20249.209.719.139.579.5749,800
Nov 27, 20249.029.359.009.119.1138,700
Nov 26, 20249.269.268.919.009.0062,600
Nov 25, 20248.149.398.149.319.31112,700
Nov 22, 20247.958.297.958.108.1052,500
Nov 21, 20247.808.057.728.018.0126,300
Nov 20, 20247.887.927.787.847.8417,000
Nov 19, 20247.878.237.767.967.9629,800
Nov 18, 20248.388.387.917.917.9161,500
Nov 15, 20248.658.658.288.368.3653,500
Nov 14, 20248.758.818.528.558.5559,500
Nov 13, 20248.808.878.638.738.7381,400
Nov 12, 20248.999.078.788.858.8538,300
Nov 11, 20248.799.308.799.069.0667,500
Nov 8, 20248.858.888.688.798.7953,100
Nov 7, 20248.789.108.748.988.9855,700
Nov 6, 20249.239.238.818.918.9133,500
Nov 5, 20248.959.178.828.918.91102,400
Nov 4, 20248.889.398.869.129.1222,900
Nov 1, 20249.149.248.789.009.0038,900
Oct 31, 20249.009.438.649.169.1657,300
Oct 30, 20249.509.819.369.659.6575,400
Oct 29, 20249.709.799.589.649.6429,100
Oct 28, 20249.549.949.549.939.9330,400
Oct 25, 202410.0910.099.419.419.4129,200
Oct 24, 20249.9810.439.5010.1010.1096,300
Oct 23, 202410.0810.219.879.979.9753,000
Oct 22, 202410.1510.2610.0810.1110.1125,200
Oct 21, 202410.3010.3010.1510.1710.1722,900
Oct 18, 202410.2810.5010.2210.3410.3439,400
Oct 17, 202410.3310.3410.0510.1910.1916,700
Oct 16, 202410.0810.3510.0810.2610.2638,100
Oct 15, 202410.0710.2710.0210.1610.1625,000
Oct 14, 202410.1810.189.8010.0710.0735,500
Oct 11, 202410.2010.2910.1110.2210.2227,100
Oct 10, 20249.8410.179.8010.0910.0938,100
Oct 9, 20249.9710.209.7810.0410.0453,300
Oct 8, 20249.549.989.439.949.9446,400
Oct 7, 20249.369.659.159.629.6247,600
Oct 4, 20249.209.419.099.369.3627,400
Oct 3, 20249.169.189.009.079.0721,800
Oct 2, 20249.289.329.049.219.2126,400
Oct 1, 20249.459.458.949.259.2569,900
Sep 30, 20249.529.699.359.489.4860,000
Sep 27, 20249.719.719.319.509.5027,900
Sep 26, 20249.989.989.379.469.4651,100
Sep 25, 202410.8010.809.749.809.8041,600
Sep 24, 202410.3510.9510.1710.7510.7595,100
Sep 23, 20249.9310.379.7610.1510.1581,500
Sep 20, 20249.9610.279.2110.0010.00157,300
Sep 19, 202410.1510.169.819.929.9248,800
Sep 18, 202410.2110.279.639.839.8382,800
Sep 17, 20249.7210.369.5210.1510.1581,400
Sep 16, 20249.309.699.169.519.5133,900
Sep 13, 20248.589.518.559.349.3466,300
Sep 12, 20248.168.628.108.518.51122,700
Sep 11, 20247.948.277.948.218.2115,000
Sep 10, 20247.968.187.898.038.0393,100
Sep 9, 20247.937.987.807.937.9352,200
Sep 6, 20248.048.097.897.937.9336,900
Sep 5, 20247.798.047.768.038.0335,100
Sep 4, 20247.807.927.767.797.7986,500
Sep 3, 20248.188.267.807.817.8194,000
Aug 30, 20248.238.388.208.308.3022,800
Aug 29, 20248.008.317.988.178.1735,400
Aug 28, 20248.128.377.807.877.8762,000
Aug 27, 20248.888.898.238.258.2551,300
Aug 26, 20249.069.068.718.898.8940,000
Aug 23, 20248.559.208.469.029.0246,800
Aug 22, 20248.838.838.358.408.4018,700
Aug 21, 20248.829.028.178.828.8250,700
Aug 20, 20248.618.808.328.738.7332,100
Aug 19, 20248.708.808.558.618.6145,100
Aug 16, 20248.248.668.238.668.6628,700
Aug 15, 20248.108.537.978.228.22113,100
Aug 14, 20248.388.387.757.907.90183,400
Aug 13, 20248.548.638.228.238.2358,600
Aug 12, 20248.338.448.078.448.4431,400
Aug 9, 20248.288.518.018.448.4458,400
Aug 8, 20248.018.357.828.248.24102,700
Aug 7, 20248.358.817.767.947.94183,200
Aug 6, 20249.679.678.208.438.43172,400
Aug 5, 202410.0810.499.399.569.56210,200
Aug 2, 202411.0112.4510.5511.0511.05403,600
Aug 1, 20248.5311.248.5311.2311.23911,100
Jul 31, 20248.398.698.018.018.01131,300
Jul 30, 20248.348.548.008.398.39214,500
Jul 29, 20248.778.838.088.428.42144,000
Jul 26, 20248.648.848.358.848.8483,300
Jul 25, 20248.718.718.218.358.35125,400
Jul 24, 20249.099.508.678.718.71187,000
Jul 23, 20248.069.357.909.339.33119,500
Jul 22, 20247.908.797.658.708.70148,300
Jul 19, 20247.848.077.657.777.77165,200
Jul 18, 20248.508.557.808.028.02137,600
Jul 17, 20249.209.478.148.548.54279,700
Jul 16, 20247.429.637.309.559.55256,600
Jul 15, 20247.477.787.317.457.45169,400
Jul 12, 20247.928.247.207.527.52225,000
Jul 11, 2024 1:20 Stock Splits
Jul 11, 20246.528.856.018.168.16272,500
Jul 10, 20246.646.886.406.666.66132,605
Jul 9, 20246.066.806.066.486.48120,550
Jul 8, 20246.226.806.006.466.46267,555
Jul 5, 20246.006.726.006.246.24200,030
Jul 3, 20245.906.345.906.006.00161,065
Jul 2, 20245.207.225.205.905.90765,410
Jul 1, 20246.606.605.005.005.00308,895
Jun 28, 20247.007.066.506.506.501,694,660
Jun 27, 20247.327.567.147.507.50124,080
Jun 26, 20248.048.387.227.267.26113,945
Jun 25, 20248.308.407.868.128.1283,285
Jun 24, 20247.008.447.008.108.10101,740
Jun 21, 20247.707.767.407.407.40100,750
Jun 20, 20247.447.907.367.747.7464,145
Jun 18, 20247.807.907.287.367.3682,010
Jun 17, 20248.229.107.607.887.88166,485
Jun 14, 20247.767.907.407.827.8253,255
Jun 13, 20248.088.127.607.867.8661,455
Jun 12, 20248.408.708.008.128.1252,175
Jun 11, 20247.968.387.608.368.3647,505

Related Tickers

EVH Evolent Health, Inc.
8.97
+5.78%
 
WEAV Weave Communications, Inc.
9.66
-2.23%
 
TDOC Teladoc Health, Inc.
7.40
0.00%
 
PHR Phreesia, Inc.
28.02
+1.89%
 
SPOK Spok Holdings, Inc.
16.64
+0.60%
 
OMCL Omnicell, Inc.
31.24
-1.39%
 
BTSGU BrightSpring Health Services, Inc.
78.14
-6.40%
 
CTEV Claritev Corporation
38.38
-0.42%
 
GDRX GoodRx Holdings, Inc.
4.5400
+10.46%
 
NRC National Research Corporation
16.21
+3.78%