Mail

AMWL - American Well Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	2.4800	2.5100	2.4300	2.4750	2.4750	422,484
08 Jun 2023	2.6500	2.6600	2.4500	2.4800	2.4800	1,068,300
07 Jun 2023	2.6300	2.7350	2.6000	2.6500	2.6500	1,628,700
06 Jun 2023	2.4600	2.6400	2.4550	2.6100	2.6100	1,092,800
05 Jun 2023	2.4200	2.5300	2.3850	2.5000	2.5000	953,700
02 Jun 2023	2.3500	2.4850	2.3200	2.4400	2.4400	1,901,800
01 Jun 2023	2.2100	2.3450	2.1900	2.2900	2.2900	1,223,200
31 May 2023	2.2200	2.2500	2.1550	2.2100	2.2100	1,442,300
30 May 2023	2.2200	2.2600	2.2000	2.2100	2.2100	1,180,300
26 May 2023	2.1800	2.2300	2.1600	2.1900	2.1900	1,033,400
25 May 2023	2.1900	2.1900	2.1100	2.1900	2.1900	860,300
24 May 2023	2.2000	2.2200	2.1300	2.2000	2.2000	847,400
23 May 2023	2.2000	2.3500	2.1900	2.2000	2.2000	1,094,600
22 May 2023	2.1800	2.2600	2.1500	2.2300	2.2300	1,122,800
19 May 2023	2.2800	2.2800	2.1400	2.1500	2.1500	739,300
18 May 2023	2.3400	2.3400	2.1900	2.2400	2.2400	1,093,700
17 May 2023	2.1500	2.3950	2.1150	2.3300	2.3300	2,390,300
16 May 2023	2.0100	2.1850	2.0000	2.1700	2.1700	2,013,500
15 May 2023	2.0300	2.0900	2.0000	2.0200	2.0200	1,906,700
12 May 2023	2.1500	2.1500	2.0000	2.0500	2.0500	1,398,200
11 May 2023	2.1000	2.1900	2.0700	2.1600	2.1600	1,404,200
10 May 2023	2.0700	2.2300	2.0300	2.1200	2.1200	3,102,100
09 May 2023	1.9900	2.0400	1.9600	2.0100	2.0100	2,013,100
08 May 2023	2.0500	2.0800	1.9600	2.0100	2.0100	1,991,200
05 May 2023	2.0300	2.1200	1.9900	2.0700	2.0700	2,561,800
04 May 2023	2.0000	2.0700	1.9500	1.9900	1.9900	2,169,400
03 May 2023	2.0900	2.1950	2.0800	2.1200	2.1200	1,297,600
02 May 2023	2.1700	2.1900	2.0700	2.0700	2.0700	1,190,200
01 May 2023	2.1700	2.2150	2.1350	2.1800	2.1800	1,184,500
28 Apr 2023	2.1200	2.2250	2.0900	2.1900	2.1900	1,256,000
27 Apr 2023	2.0200	2.1900	2.0150	2.1600	2.1600	2,234,100
26 Apr 2023	2.0600	2.0750	1.9900	2.0000	2.0000	727,300
25 Apr 2023	2.1100	2.1600	2.0400	2.0600	2.0600	863,900
24 Apr 2023	2.1200	2.2000	2.1150	2.1600	2.1600	1,373,300
21 Apr 2023	2.0800	2.1300	2.0650	2.1200	2.1200	1,186,800
20 Apr 2023	2.0900	2.1100	2.0650	2.0800	2.0800	587,900
19 Apr 2023	2.0100	2.1100	2.0000	2.1000	2.1000	1,004,200
18 Apr 2023	2.0800	2.1300	2.0200	2.0400	2.0400	796,400
17 Apr 2023	2.0700	2.0900	2.0100	2.0800	2.0800	1,007,300
14 Apr 2023	2.2200	2.2200	2.0400	2.0700	2.0700	1,047,100
13 Apr 2023	2.1900	2.2400	2.1800	2.1900	2.1900	768,500
12 Apr 2023	2.3050	2.3500	2.1800	2.1800	2.1800	769,400
11 Apr 2023	2.2800	2.3300	2.2400	2.2600	2.2600	1,480,800
10 Apr 2023	2.2500	2.2900	2.2300	2.2600	2.2600	651,500
06 Apr 2023	2.2300	2.3000	2.2000	2.2700	2.2700	628,600
05 Apr 2023	2.2800	2.2900	2.2000	2.2100	2.2100	1,209,400
04 Apr 2023	2.3600	2.3600	2.2400	2.3300	2.3300	1,560,600
03 Apr 2023	2.3100	2.3300	2.2750	2.3100	2.3100	699,400
31 Mar 2023	2.2850	2.3850	2.2640	2.3600	2.3600	1,882,800
30 Mar 2023	2.3600	2.3800	2.2000	2.2400	2.2400	1,375,900
29 Mar 2023	2.2900	2.3400	2.2550	2.3300	2.3300	1,173,100
28 Mar 2023	2.3200	2.3700	2.2400	2.2500	2.2500	1,000,100
27 Mar 2023	2.3000	2.3700	2.2800	2.3400	2.3400	1,112,500
24 Mar 2023	2.2000	2.2800	2.1800	2.2500	2.2500	1,126,800
23 Mar 2023	2.2000	2.2890	2.1500	2.2400	2.2400	2,012,900
22 Mar 2023	2.4400	2.4940	2.3200	2.3300	2.3300	1,192,800
21 Mar 2023	2.3600	2.4600	2.3200	2.4500	2.4500	1,544,800
20 Mar 2023	2.3700	2.3700	2.2700	2.3500	2.3500	1,790,700
17 Mar 2023	2.5100	2.5400	2.2800	2.3800	2.3800	3,133,800
16 Mar 2023	2.4200	2.5300	2.3700	2.5000	2.5000	1,853,900
15 Mar 2023	2.4200	2.4800	2.4100	2.4600	2.4600	2,119,400
14 Mar 2023	2.5500	2.5700	2.4700	2.4900	2.4900	1,336,500
13 Mar 2023	2.3000	2.5100	2.3000	2.4600	2.4600	1,411,400
10 Mar 2023	2.4800	2.4850	2.2900	2.3500	2.3500	1,402,000
09 Mar 2023	2.6400	2.6400	2.4900	2.5000	2.5000	1,022,500
08 Mar 2023	2.5900	2.6750	2.5500	2.6200	2.6200	1,032,400
07 Mar 2023	2.6600	2.7050	2.5900	2.6000	2.6000	792,300
06 Mar 2023	2.7800	2.8000	2.6500	2.6600	2.6600	1,149,900
03 Mar 2023	2.7300	2.8550	2.7000	2.8100	2.8100	1,796,000
02 Mar 2023	2.8000	2.8000	2.6700	2.7200	2.7200	1,576,200
01 Mar 2023	2.8000	2.8700	2.7050	2.7600	2.7600	1,948,800
28 Feb 2023	2.8600	2.9300	2.7650	2.7900	2.7900	1,845,100
27 Feb 2023	2.9300	2.9700	2.7650	2.9000	2.9000	1,885,300
24 Feb 2023	3.0200	3.0650	2.9100	3.0300	3.0300	1,763,300
23 Feb 2023	3.2500	3.2600	2.9000	3.1200	3.1200	3,826,900
22 Feb 2023	3.5900	3.7100	3.5700	3.6200	3.6200	1,781,400
21 Feb 2023	3.6700	3.7100	3.5500	3.5900	3.5900	660,200
17 Feb 2023	3.8800	3.8800	3.6800	3.7700	3.7700	560,600
16 Feb 2023	3.8000	3.9250	3.7400	3.8500	3.8500	852,600
15 Feb 2023	3.7200	3.8900	3.7100	3.8900	3.8900	869,700
14 Feb 2023	3.6700	3.7850	3.6100	3.7200	3.7200	969,900
13 Feb 2023	3.6200	3.7350	3.5500	3.7100	3.7100	689,700
10 Feb 2023	3.6900	3.7200	3.5750	3.6200	3.6200	986,400
09 Feb 2023	3.9000	3.9500	3.6600	3.7100	3.7100	845,000
08 Feb 2023	3.8800	3.9500	3.8400	3.8700	3.8700	591,200
07 Feb 2023	3.8700	3.9550	3.7950	3.9400	3.9400	645,900
06 Feb 2023	3.9600	3.9700	3.7800	3.8300	3.8300	1,361,200
03 Feb 2023	4.1300	4.2750	4.0000	4.0300	4.0300	1,405,000
02 Feb 2023	4.0900	4.2300	4.0750	4.1400	4.1400	2,978,700
01 Feb 2023	3.9500	4.0300	3.8300	4.0100	4.0100	1,556,700
31 Jan 2023	3.8400	4.0250	3.8400	3.9700	3.9700	2,216,800
30 Jan 2023	3.9400	4.0700	3.7900	3.8500	3.8500	1,496,600
27 Jan 2023	3.7700	4.0500	3.7600	4.0200	4.0200	796,400
26 Jan 2023	3.9000	3.9400	3.6750	3.7600	3.7600	1,260,500
25 Jan 2023	3.6300	3.8750	3.5700	3.8600	3.8600	1,569,200
24 Jan 2023	3.8600	3.9160	3.6800	3.6900	3.6900	735,300
23 Jan 2023	3.8000	3.8800	3.6910	3.8700	3.8700	1,699,600
20 Jan 2023	3.7800	3.8450	3.6800	3.7900	3.7900	772,300
19 Jan 2023	3.7100	3.8050	3.6650	3.7200	3.7200	620,600
18 Jan 2023	3.9300	3.9650	3.7500	3.7900	3.7900	1,168,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...