American Well Corporation (AMWL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 4.6300 | 4.6300 | 4.3850 | 4.4900 | 4.4900 | 462,238 |
| 28 Jun 2022 | 4.9600 | 5.0100 | 4.6150 | 4.6200 | 4.6200 | 1,077,600 |
| 27 Jun 2022 | 4.9300 | 5.0200 | 4.8300 | 4.9800 | 4.9800 | 1,837,300 |
| 24 Jun 2022 | 5.2200 | 5.2700 | 4.8200 | 4.9000 | 4.9000 | 8,412,900 |
| 23 Jun 2022 | 4.5600 | 5.2100 | 4.5600 | 5.2100 | 5.2100 | 7,378,500 |
| 22 Jun 2022 | 4.4800 | 4.6500 | 4.4200 | 4.5100 | 4.5100 | 2,317,800 |
| 21 Jun 2022 | 4.8900 | 4.9000 | 4.5100 | 4.5400 | 4.5400 | 3,383,000 |
| 17 Jun 2022 | 4.1700 | 4.7950 | 4.1500 | 4.7400 | 4.7400 | 4,929,000 |
| 16 Jun 2022 | 4.0800 | 4.1700 | 3.9950 | 4.1300 | 4.1300 | 2,302,500 |
| 15 Jun 2022 | 3.9700 | 4.2800 | 3.9000 | 4.2500 | 4.2500 | 2,230,400 |
| 14 Jun 2022 | 3.9500 | 3.9850 | 3.6200 | 3.8900 | 3.8900 | 2,100,000 |
| 13 Jun 2022 | 3.9000 | 4.0400 | 3.8600 | 3.9700 | 3.9700 | 2,826,200 |
| 10 Jun 2022 | 3.9600 | 4.1000 | 3.8400 | 4.0400 | 4.0400 | 2,186,800 |
| 09 Jun 2022 | 4.0400 | 4.1100 | 3.9200 | 4.0300 | 4.0300 | 1,668,700 |
| 08 Jun 2022 | 3.9500 | 4.2000 | 3.9400 | 4.0600 | 4.0600 | 1,677,400 |
| 07 Jun 2022 | 4.1500 | 4.1800 | 3.8750 | 4.0000 | 4.0000 | 2,171,300 |
| 06 Jun 2022 | 4.0600 | 4.2400 | 3.9500 | 4.1800 | 4.1800 | 2,340,900 |
| 03 Jun 2022 | 3.9100 | 4.2500 | 3.8600 | 4.0000 | 4.0000 | 3,446,800 |
| 02 Jun 2022 | 3.5900 | 3.8800 | 3.5500 | 3.8600 | 3.8600 | 1,678,900 |
| 01 Jun 2022 | 3.7300 | 3.7550 | 3.5100 | 3.5400 | 3.5400 | 2,973,700 |
| 31 May 2022 | 3.8200 | 3.8800 | 3.5900 | 3.7800 | 3.7800 | 6,175,900 |
| 27 May 2022 | 3.5100 | 3.8900 | 3.4950 | 3.8600 | 3.8600 | 2,455,800 |
| 26 May 2022 | 3.2600 | 3.5050 | 3.2600 | 3.4800 | 3.4800 | 3,930,600 |
| 25 May 2022 | 3.0500 | 3.2800 | 3.0300 | 3.2600 | 3.2600 | 1,799,100 |
| 24 May 2022 | 3.1400 | 3.1700 | 2.9800 | 3.1000 | 3.1000 | 2,026,000 |
| 23 May 2022 | 3.0400 | 3.1950 | 2.9700 | 3.1900 | 3.1900 | 2,115,700 |
| 20 May 2022 | 3.0600 | 3.0900 | 2.8700 | 3.0500 | 3.0500 | 1,915,200 |
| 19 May 2022 | 3.0200 | 3.1900 | 2.9800 | 3.0200 | 3.0200 | 2,198,500 |
| 18 May 2022 | 3.0900 | 3.2000 | 2.9700 | 3.0100 | 3.0100 | 1,582,000 |
| 17 May 2022 | 3.1400 | 3.2200 | 2.9900 | 3.1500 | 3.1500 | 2,312,300 |
| 16 May 2022 | 3.1800 | 3.3000 | 3.0700 | 3.0900 | 3.0900 | 1,833,200 |
| 13 May 2022 | 2.9100 | 3.2800 | 2.9100 | 3.2100 | 3.2100 | 3,812,900 |
| 12 May 2022 | 2.5600 | 2.9100 | 2.5600 | 2.8500 | 2.8500 | 3,917,800 |
| 11 May 2022 | 2.5800 | 2.7200 | 2.5200 | 2.6100 | 2.6100 | 2,616,300 |
| 10 May 2022 | 2.7000 | 3.0100 | 2.6000 | 2.6300 | 2.6300 | 3,393,200 |
| 09 May 2022 | 2.8400 | 2.8950 | 2.6800 | 2.7300 | 2.7300 | 3,708,300 |
| 06 May 2022 | 3.0800 | 3.1100 | 2.8800 | 2.9500 | 2.9500 | 2,240,100 |
| 05 May 2022 | 3.3300 | 3.3400 | 3.1200 | 3.1600 | 3.1600 | 1,911,100 |
| 04 May 2022 | 3.3200 | 3.4500 | 3.1250 | 3.4500 | 3.4500 | 2,031,900 |
| 03 May 2022 | 3.2900 | 3.3800 | 3.2400 | 3.3000 | 3.3000 | 2,844,900 |
| 02 May 2022 | 3.1000 | 3.3650 | 3.0800 | 3.3000 | 3.3000 | 2,339,700 |
| 29 Apr 2022 | 3.0900 | 3.2200 | 3.0100 | 3.1300 | 3.1300 | 3,620,200 |
| 28 Apr 2022 | 3.2600 | 3.2700 | 2.8300 | 3.1400 | 3.1400 | 6,350,800 |
| 27 Apr 2022 | 3.4200 | 3.5500 | 3.3500 | 3.4300 | 3.4300 | 1,521,200 |
| 26 Apr 2022 | 3.5000 | 3.5400 | 3.4200 | 3.4700 | 3.4700 | 1,725,200 |
| 25 Apr 2022 | 3.3800 | 3.5800 | 3.3250 | 3.5600 | 3.5600 | 1,891,100 |
| 22 Apr 2022 | 3.4200 | 3.4700 | 3.2630 | 3.3400 | 3.3400 | 1,346,700 |
| 21 Apr 2022 | 3.7500 | 3.8200 | 3.4000 | 3.4200 | 3.4200 | 1,706,400 |
| 20 Apr 2022 | 3.7500 | 3.7600 | 3.5800 | 3.6900 | 3.6900 | 1,320,200 |
| 19 Apr 2022 | 3.5500 | 3.7950 | 3.5480 | 3.7300 | 3.7300 | 1,348,200 |
| 18 Apr 2022 | 3.8000 | 3.8000 | 3.4900 | 3.5500 | 3.5500 | 1,990,300 |
| 14 Apr 2022 | 3.9900 | 4.0000 | 3.7700 | 3.7700 | 3.7700 | 1,812,900 |
| 13 Apr 2022 | 3.7800 | 3.9400 | 3.7300 | 3.9300 | 3.9300 | 1,270,800 |
| 12 Apr 2022 | 3.8200 | 4.0450 | 3.7300 | 3.7800 | 3.7800 | 1,355,500 |
| 11 Apr 2022 | 3.8000 | 3.8700 | 3.6700 | 3.7600 | 3.7600 | 1,394,400 |
| 08 Apr 2022 | 4.0900 | 4.1200 | 3.8400 | 3.8700 | 3.8700 | 1,931,800 |
| 07 Apr 2022 | 4.2100 | 4.2850 | 4.0000 | 4.1300 | 4.1300 | 1,706,300 |
| 06 Apr 2022 | 4.0800 | 4.2300 | 3.9250 | 4.1900 | 4.1900 | 2,873,600 |
| 05 Apr 2022 | 4.4600 | 4.4600 | 4.1550 | 4.1900 | 4.1900 | 2,353,900 |
| 04 Apr 2022 | 4.3400 | 4.4950 | 4.3200 | 4.4600 | 4.4600 | 2,371,800 |
| 01 Apr 2022 | 4.1900 | 4.3600 | 4.1900 | 4.3500 | 4.3500 | 2,117,300 |
| 31 Mar 2022 | 4.2000 | 4.2600 | 4.0900 | 4.2100 | 4.2100 | 2,690,400 |
| 30 Mar 2022 | 4.1200 | 4.4150 | 4.0700 | 4.2400 | 4.2400 | 3,105,300 |
| 29 Mar 2022 | 3.8500 | 4.2400 | 3.7700 | 4.1900 | 4.1900 | 3,889,200 |
| 28 Mar 2022 | 3.6200 | 3.7800 | 3.5300 | 3.7300 | 3.7300 | 3,666,800 |
| 25 Mar 2022 | 3.7000 | 3.7100 | 3.5350 | 3.5600 | 3.5600 | 7,345,600 |
| 24 Mar 2022 | 4.0200 | 4.0200 | 3.6800 | 3.6900 | 3.6900 | 5,248,200 |
| 23 Mar 2022 | 3.9100 | 4.0100 | 3.8350 | 3.9300 | 3.9300 | 3,481,100 |
| 22 Mar 2022 | 3.8000 | 4.0400 | 3.7800 | 3.9600 | 3.9600 | 1,938,100 |
| 21 Mar 2022 | 3.8700 | 3.8700 | 3.6500 | 3.8200 | 3.8200 | 3,147,100 |
| 18 Mar 2022 | 3.7900 | 4.0000 | 3.7340 | 3.9600 | 3.9600 | 4,173,000 |
| 17 Mar 2022 | 3.5300 | 3.8400 | 3.4650 | 3.8400 | 3.8400 | 3,336,000 |
| 16 Mar 2022 | 3.3500 | 3.6100 | 3.3100 | 3.6000 | 3.6000 | 3,051,500 |
| 15 Mar 2022 | 3.1000 | 3.3100 | 3.0450 | 3.2900 | 3.2900 | 3,633,300 |
| 14 Mar 2022 | 3.2600 | 3.3000 | 3.0200 | 3.0600 | 3.0600 | 3,346,700 |
| 11 Mar 2022 | 3.5500 | 3.5500 | 3.2000 | 3.2700 | 3.2700 | 2,741,100 |
| 10 Mar 2022 | 3.7300 | 3.7600 | 3.4500 | 3.5300 | 3.5300 | 1,595,900 |
| 09 Mar 2022 | 3.6900 | 3.9900 | 3.6800 | 3.8200 | 3.8200 | 2,878,700 |
| 08 Mar 2022 | 3.6100 | 3.7700 | 3.4500 | 3.6400 | 3.6400 | 3,648,500 |
| 07 Mar 2022 | 3.6700 | 3.7900 | 3.6050 | 3.6600 | 3.6600 | 2,982,400 |
| 04 Mar 2022 | 3.7700 | 3.8150 | 3.5100 | 3.6800 | 3.6800 | 2,860,100 |
| 03 Mar 2022 | 3.8600 | 3.8700 | 3.7200 | 3.7800 | 3.7800 | 2,001,800 |
| 02 Mar 2022 | 3.9100 | 3.9400 | 3.6700 | 3.8500 | 3.8500 | 3,110,000 |
| 01 Mar 2022 | 4.2300 | 4.2980 | 3.8800 | 3.9100 | 3.9100 | 3,179,400 |
| 28 Feb 2022 | 4.1100 | 4.3550 | 4.1000 | 4.2300 | 4.2300 | 3,941,600 |
| 25 Feb 2022 | 4.0200 | 4.2000 | 3.8950 | 4.1500 | 4.1500 | 4,320,200 |
| 24 Feb 2022 | 3.7400 | 4.1800 | 3.6800 | 4.1800 | 4.1800 | 4,026,800 |
| 23 Feb 2022 | 4.0800 | 4.1550 | 3.8650 | 3.8700 | 3.8700 | 3,179,600 |
| 22 Feb 2022 | 4.0500 | 4.1950 | 3.9800 | 4.0400 | 4.0400 | 2,906,000 |
| 18 Feb 2022 | 3.9200 | 4.0180 | 3.8150 | 3.8600 | 3.8600 | 2,055,700 |
| 17 Feb 2022 | 4.2400 | 4.2800 | 3.9200 | 3.9600 | 3.9600 | 2,219,400 |
| 16 Feb 2022 | 4.4100 | 4.4400 | 4.2000 | 4.2800 | 4.2800 | 1,287,800 |
| 15 Feb 2022 | 4.3400 | 4.4850 | 4.3000 | 4.4600 | 4.4600 | 1,796,800 |
| 14 Feb 2022 | 4.2000 | 4.3750 | 4.1530 | 4.2500 | 4.2500 | 2,320,500 |
| 11 Feb 2022 | 4.2000 | 4.5050 | 4.1800 | 4.2300 | 4.2300 | 2,545,600 |
| 10 Feb 2022 | 4.3600 | 4.4800 | 4.1700 | 4.2100 | 4.2100 | 3,309,300 |
| 09 Feb 2022 | 4.2500 | 4.5400 | 4.2300 | 4.4900 | 4.4900 | 3,390,200 |
| 08 Feb 2022 | 4.4600 | 4.4600 | 4.1200 | 4.2000 | 4.2000 | 3,668,900 |
| 07 Feb 2022 | 4.4800 | 4.6350 | 4.4250 | 4.5100 | 4.5100 | 2,470,400 |
| 04 Feb 2022 | 4.4300 | 4.4900 | 4.2250 | 4.4300 | 4.4300 | 3,146,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
