New Zealand markets close in 2 hours 24 minutes

American Well Corporation (AMWL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.1500-0.0300 (-2.54%)
At close: 04:00PM EDT
1.1500 0.00 (0.00%)
After hours: 06:50PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20231.17001.21001.14001.15001.1500969,228
27 Sept 20231.19001.24001.15001.18001.18001,345,300
26 Sept 20231.11001.20001.11001.18001.18001,196,200
25 Sept 20231.20001.20001.11001.14001.1400982,200
22 Sept 20231.22001.22001.17001.19001.19001,307,300
21 Sept 20231.28001.28001.18001.19001.19002,274,800
20 Sept 20231.31001.36001.28001.28001.28001,253,300
19 Sept 20231.29001.32001.26001.29001.29001,806,800
18 Sept 20231.39001.39001.29001.29001.29001,784,100
15 Sept 20231.36001.40501.34001.39001.39002,468,400
14 Sept 20231.32001.39001.28501.36001.36002,086,200
13 Sept 20231.31001.38001.27001.34001.34001,974,800
12 Sept 20231.40001.40501.29001.30001.30002,264,300
11 Sept 20231.37001.43001.35001.41001.41001,076,600
08 Sept 20231.35001.40001.31001.39001.39001,143,100
07 Sept 20231.36001.39001.29001.37001.37001,033,300
06 Sept 20231.50001.50001.37001.40001.4000882,900
05 Sept 20231.44001.50001.40001.50001.50001,287,100
01 Sept 20231.42001.58001.41001.49001.49001,500,800
31 Aug 20231.48001.52001.41001.42001.4200980,700
30 Aug 20231.44001.67001.44001.48001.48002,451,200
29 Aug 20231.38001.46001.36001.45001.4500929,300
28 Aug 20231.34001.41501.33001.38001.38001,443,100
25 Aug 20231.28001.33501.24501.33001.33001,153,300
24 Aug 20231.34001.34001.24001.24001.24001,033,300
23 Aug 20231.31001.34001.27001.34001.34001,590,400
22 Aug 20231.35001.35001.29001.29001.2900979,500
21 Aug 20231.33001.35001.28001.33001.3300986,800
18 Aug 20231.31001.36001.31001.32001.32001,280,300
17 Aug 20231.36001.39001.32001.34001.34001,896,600
16 Aug 20231.41001.43001.36001.36001.36001,215,800
15 Aug 20231.51001.54001.39001.40001.40001,615,200
14 Aug 20231.59001.59001.47001.47001.47001,603,800
11 Aug 20231.73001.73001.56001.56001.56001,651,500
10 Aug 20231.77001.77001.65501.67001.67001,628,200
09 Aug 20231.90001.90001.70001.75001.75001,783,000
08 Aug 20231.94001.95001.86001.87001.87001,269,700
07 Aug 20232.04002.04001.87001.98001.98001,693,200
04 Aug 20232.15002.15002.00002.05002.05001,131,300
03 Aug 20231.96002.16001.95002.11002.11003,153,500
02 Aug 20232.30002.30002.18002.22002.22001,194,100
01 Aug 20232.40002.42502.26002.30002.30001,054,100
31 Jul 20232.33002.45002.32502.45002.45001,205,300
28 Jul 20232.38002.39002.31002.34002.3400693,100
27 Jul 20232.41002.47002.31002.34002.34001,413,000
26 Jul 20232.19002.46002.17002.37002.37002,280,800
25 Jul 20232.16002.18502.14002.15002.1500495,900
24 Jul 20232.19002.21502.15002.19002.1900457,500
21 Jul 20232.22002.22002.12502.19002.1900746,500
20 Jul 20232.29002.29002.16502.19002.1900892,000
19 Jul 20232.25002.32002.24502.27002.2700649,700
18 Jul 20232.21002.29002.20002.25002.2500740,200
17 Jul 20232.10002.20002.07002.20002.2000825,900
14 Jul 20232.17002.22802.09002.12002.1200673,500
13 Jul 20232.19002.26502.19002.21002.2100576,000
12 Jul 20232.19002.23002.16002.20002.2000662,800
11 Jul 20232.03002.17502.02002.14002.1400844,100
10 Jul 20231.98002.07001.95002.04002.0400953,500
07 Jul 20232.02002.02501.97001.98001.9800958,300
06 Jul 20232.01002.04001.92002.00002.00001,180,800
05 Jul 20232.07002.08002.01002.03002.0300919,300
03 Jul 20232.10002.16502.08502.10002.1000597,200
30 Jun 20232.17002.19002.10002.10002.1000967,300
29 Jun 20232.12002.20002.11002.14002.1400961,900
28 Jun 20232.10002.13002.06002.11002.1100888,500
27 Jun 20232.08002.11502.01002.10002.1000829,100
26 Jun 20232.07002.14002.06002.08002.08001,098,500
23 Jun 20232.11002.15002.09002.12002.12003,375,800
22 Jun 20232.16002.19002.11502.18002.18001,016,900
21 Jun 20232.21002.24502.15002.17002.17001,078,800
20 Jun 20232.30002.31502.22002.24002.2400922,800
16 Jun 20232.44002.44002.27502.34002.34003,051,000
15 Jun 20232.30002.35502.27002.34002.3400787,500
14 Jun 20232.55002.55002.32002.33002.3300857,000
13 Jun 20232.46002.56002.43002.50002.50001,858,400
12 Jun 20232.42002.47502.42002.44002.4400767,400
09 Jun 20232.48002.52002.42002.43002.4300773,000
08 Jun 20232.65002.66002.45002.48002.48001,068,300
07 Jun 20232.63002.73502.60002.65002.65001,628,700
06 Jun 20232.46002.64002.45502.61002.61001,092,800
05 Jun 20232.42002.53002.38502.50002.5000953,700
02 Jun 20232.35002.48502.32002.44002.44001,901,800
01 Jun 20232.21002.34502.19002.29002.29001,223,200
31 May 20232.22002.25002.15502.21002.21001,442,300
30 May 20232.22002.26002.20002.21002.21001,180,300
26 May 20232.18002.23002.16002.19002.19001,033,400
25 May 20232.19002.19002.11002.19002.1900860,300
24 May 20232.20002.22002.13002.20002.2000847,400
23 May 20232.20002.35002.19002.20002.20001,094,600
22 May 20232.18002.26002.15002.23002.23001,122,800
19 May 20232.28002.28002.14002.15002.1500739,300
18 May 20232.34002.34002.19002.24002.24001,093,700
17 May 20232.15002.39502.11502.33002.33002,390,300
16 May 20232.01002.18502.00002.17002.17002,013,500
15 May 20232.03002.09002.00002.02002.02001,906,700
12 May 20232.15002.15002.00002.05002.05001,398,200
11 May 20232.10002.19002.07002.16002.16001,404,200
10 May 20232.07002.23002.03002.12002.12003,102,100
09 May 20231.99002.04001.96002.01002.01002,013,100
08 May 20232.05002.08001.96002.01002.01001,991,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...