New Zealand markets closed

American Well Corporation (AMWL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2700-0.3700 (-7.97%)
At close: 04:00PM EST
4.3100 +0.04 (+0.94%)
After hours: 07:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.55004.60504.26004.27004.27003,086,300
14 Jan 20224.65004.72004.43004.64004.64003,315,800
13 Jan 20224.81004.86004.57004.67004.67003,262,700
12 Jan 20225.01005.07004.63004.74004.74004,001,800
11 Jan 20224.93005.10004.79005.00005.00003,850,600
10 Jan 20224.81004.90004.51004.90004.90005,203,800
07 Jan 20224.99005.18004.81504.86004.86004,491,500
06 Jan 20225.14005.30004.95305.04005.04003,151,400
05 Jan 20225.68005.82505.17405.20005.20003,954,900
04 Jan 20226.22006.22005.66505.70005.70003,202,000
03 Jan 20226.11006.30005.99006.19006.19002,712,700
31 Dec 20216.03006.34006.02006.04006.04002,961,600
30 Dec 20215.75006.28005.71006.09006.09003,567,600
29 Dec 20216.05006.08005.69505.72005.72002,256,700
28 Dec 20216.07006.38005.98006.05006.05002,431,500
27 Dec 20216.32006.37006.06006.17006.17002,528,400
23 Dec 20216.34006.56006.10506.43006.43002,391,300
22 Dec 20216.39006.57006.27006.30006.30002,161,300
21 Dec 20216.14006.43006.12006.40006.40004,170,400
20 Dec 20216.25006.40006.06006.10006.10004,592,200
17 Dec 20215.85006.47505.76306.43006.43005,714,300
16 Dec 20216.14006.29005.81005.85005.85002,394,200
15 Dec 20216.02006.16005.67006.10006.10003,294,900
14 Dec 20216.04006.28005.95006.00006.00002,271,300
13 Dec 20216.24006.38006.03006.16006.16002,573,200
10 Dec 20216.36006.56006.15006.24006.24002,378,200
09 Dec 20216.64006.87006.35506.42006.42001,771,900
08 Dec 20216.65006.88006.43006.77006.77001,914,400
07 Dec 20216.39006.84506.37006.59006.59002,203,500
06 Dec 20216.00006.37005.85006.29006.29004,075,200
03 Dec 20216.38006.38005.88006.08006.08003,696,800
02 Dec 20216.15006.40006.06006.36006.36003,334,400
01 Dec 20216.60006.68506.18006.22006.22003,844,900
30 Nov 20216.73006.82006.26006.50006.50003,803,000
29 Nov 20216.73006.81006.46006.78006.78002,808,200
26 Nov 20217.10007.22006.63006.68006.68003,186,600
24 Nov 20216.66006.97006.63006.86006.86002,719,800
23 Nov 20216.77006.90006.48006.77006.77003,030,100
22 Nov 20217.36007.38006.72006.84006.84004,762,700
19 Nov 20217.58007.63007.30007.34007.34001,666,500
18 Nov 20217.92007.94007.39507.55007.55002,472,700
17 Nov 20218.04008.19007.86007.93007.93001,953,200
16 Nov 20218.52008.52008.10008.11008.11001,732,000
15 Nov 20218.66008.78008.41508.54008.54001,894,900
12 Nov 20218.20008.67008.11508.66008.66002,668,900
11 Nov 20218.10008.40007.60008.21008.21006,008,000
10 Nov 20218.84009.04508.64008.75008.75002,266,900
09 Nov 20218.93008.93008.69008.87008.87002,345,500
08 Nov 20219.20009.22008.86008.93008.93002,444,800
05 Nov 20219.39009.56009.12009.25009.25001,540,300
04 Nov 20219.65009.70009.32009.38009.38002,643,600
03 Nov 20219.29009.66009.29009.56009.56001,887,200
02 Nov 20219.52009.59009.14509.33009.33002,520,000
01 Nov 20219.03009.55009.02009.51009.51002,689,000
29 Oct 20218.99009.28008.93509.00009.00002,421,800
28 Oct 20218.39009.05008.36008.98008.98002,415,700
27 Oct 20218.80008.85008.37008.47008.47002,138,900
26 Oct 20218.98009.02008.67008.81008.81002,093,800
25 Oct 20218.61009.16008.34308.91008.91002,878,000
22 Oct 20218.75008.91508.53008.66008.66003,846,000
21 Oct 20218.44008.92008.40608.80008.80002,248,200
20 Oct 20218.45008.86008.31008.47008.47002,691,900
19 Oct 20218.34008.49008.07008.40008.40004,517,400
18 Oct 20218.45008.52008.28008.35008.35001,697,100
15 Oct 20218.86008.90008.45008.50008.50001,578,900
14 Oct 20218.72008.92008.64008.70008.70001,681,600
13 Oct 20218.58008.81508.48008.62008.62001,654,800
12 Oct 20218.28008.56008.21008.40008.40001,988,800
11 Oct 20218.52008.62008.23008.24008.24001,535,100
08 Oct 20218.71008.84008.47008.51008.5100835,900
07 Oct 20218.55008.96008.53008.74008.74001,203,500
06 Oct 20218.17008.51008.14508.49008.49002,980,500
05 Oct 20218.38008.55008.28508.35008.35001,500,800
04 Oct 20218.83008.83008.29008.37008.37002,042,200
01 Oct 20219.13009.13008.77008.92008.92001,947,100
30 Sep 20219.01009.26008.87509.11009.11001,970,900
29 Sep 20219.31009.64208.92509.00009.00003,125,900
28 Sep 20219.74009.75009.21009.23009.23002,200,800
27 Sep 20219.800010.14009.70009.77009.77001,702,300
24 Sep 202110.120010.27009.72509.75009.75001,714,900
23 Sep 202110.210010.260010.000010.210010.21001,184,600
22 Sep 202110.460010.460010.150010.200010.20002,334,100
21 Sep 202110.590010.600010.320010.330010.33001,878,300
20 Sep 202110.880010.980010.320010.520010.52002,254,000
17 Sep 202110.830011.400010.760011.250011.25009,146,200
16 Sep 202110.460010.720010.314010.700010.70001,218,000
15 Sep 202110.360010.520010.260010.460010.46001,089,300
14 Sep 202110.690010.960010.220010.350010.35001,671,600
13 Sep 202110.720010.840010.330010.540010.54001,580,300
10 Sep 202110.830010.990010.675010.770010.77001,339,300
09 Sep 202110.140011.020010.040010.800010.80002,154,400
08 Sep 202110.670010.750010.190010.210010.21001,539,000
07 Sep 202110.730011.010010.660010.700010.70001,357,400
03 Sep 202110.680010.880010.490010.640010.6400954,200
02 Sep 202110.530011.000010.530010.770010.77001,392,100
01 Sep 202110.750010.750010.495010.590010.59002,124,900
31 Aug 202110.500010.775010.350010.710010.71003,401,000
30 Aug 202110.500010.800010.330010.560010.56002,985,700
27 Aug 202110.010010.63009.880010.510010.51002,033,400
26 Aug 202110.360010.42509.98009.98009.98001,297,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...