American Well Corporation (AMWL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 4.5500 | 4.6050 | 4.2600 | 4.2700 | 4.2700 | 3,086,300 |
| 14 Jan 2022 | 4.6500 | 4.7200 | 4.4300 | 4.6400 | 4.6400 | 3,315,800 |
| 13 Jan 2022 | 4.8100 | 4.8600 | 4.5700 | 4.6700 | 4.6700 | 3,262,700 |
| 12 Jan 2022 | 5.0100 | 5.0700 | 4.6300 | 4.7400 | 4.7400 | 4,001,800 |
| 11 Jan 2022 | 4.9300 | 5.1000 | 4.7900 | 5.0000 | 5.0000 | 3,850,600 |
| 10 Jan 2022 | 4.8100 | 4.9000 | 4.5100 | 4.9000 | 4.9000 | 5,203,800 |
| 07 Jan 2022 | 4.9900 | 5.1800 | 4.8150 | 4.8600 | 4.8600 | 4,491,500 |
| 06 Jan 2022 | 5.1400 | 5.3000 | 4.9530 | 5.0400 | 5.0400 | 3,151,400 |
| 05 Jan 2022 | 5.6800 | 5.8250 | 5.1740 | 5.2000 | 5.2000 | 3,954,900 |
| 04 Jan 2022 | 6.2200 | 6.2200 | 5.6650 | 5.7000 | 5.7000 | 3,202,000 |
| 03 Jan 2022 | 6.1100 | 6.3000 | 5.9900 | 6.1900 | 6.1900 | 2,712,700 |
| 31 Dec 2021 | 6.0300 | 6.3400 | 6.0200 | 6.0400 | 6.0400 | 2,961,600 |
| 30 Dec 2021 | 5.7500 | 6.2800 | 5.7100 | 6.0900 | 6.0900 | 3,567,600 |
| 29 Dec 2021 | 6.0500 | 6.0800 | 5.6950 | 5.7200 | 5.7200 | 2,256,700 |
| 28 Dec 2021 | 6.0700 | 6.3800 | 5.9800 | 6.0500 | 6.0500 | 2,431,500 |
| 27 Dec 2021 | 6.3200 | 6.3700 | 6.0600 | 6.1700 | 6.1700 | 2,528,400 |
| 23 Dec 2021 | 6.3400 | 6.5600 | 6.1050 | 6.4300 | 6.4300 | 2,391,300 |
| 22 Dec 2021 | 6.3900 | 6.5700 | 6.2700 | 6.3000 | 6.3000 | 2,161,300 |
| 21 Dec 2021 | 6.1400 | 6.4300 | 6.1200 | 6.4000 | 6.4000 | 4,170,400 |
| 20 Dec 2021 | 6.2500 | 6.4000 | 6.0600 | 6.1000 | 6.1000 | 4,592,200 |
| 17 Dec 2021 | 5.8500 | 6.4750 | 5.7630 | 6.4300 | 6.4300 | 5,714,300 |
| 16 Dec 2021 | 6.1400 | 6.2900 | 5.8100 | 5.8500 | 5.8500 | 2,394,200 |
| 15 Dec 2021 | 6.0200 | 6.1600 | 5.6700 | 6.1000 | 6.1000 | 3,294,900 |
| 14 Dec 2021 | 6.0400 | 6.2800 | 5.9500 | 6.0000 | 6.0000 | 2,271,300 |
| 13 Dec 2021 | 6.2400 | 6.3800 | 6.0300 | 6.1600 | 6.1600 | 2,573,200 |
| 10 Dec 2021 | 6.3600 | 6.5600 | 6.1500 | 6.2400 | 6.2400 | 2,378,200 |
| 09 Dec 2021 | 6.6400 | 6.8700 | 6.3550 | 6.4200 | 6.4200 | 1,771,900 |
| 08 Dec 2021 | 6.6500 | 6.8800 | 6.4300 | 6.7700 | 6.7700 | 1,914,400 |
| 07 Dec 2021 | 6.3900 | 6.8450 | 6.3700 | 6.5900 | 6.5900 | 2,203,500 |
| 06 Dec 2021 | 6.0000 | 6.3700 | 5.8500 | 6.2900 | 6.2900 | 4,075,200 |
| 03 Dec 2021 | 6.3800 | 6.3800 | 5.8800 | 6.0800 | 6.0800 | 3,696,800 |
| 02 Dec 2021 | 6.1500 | 6.4000 | 6.0600 | 6.3600 | 6.3600 | 3,334,400 |
| 01 Dec 2021 | 6.6000 | 6.6850 | 6.1800 | 6.2200 | 6.2200 | 3,844,900 |
| 30 Nov 2021 | 6.7300 | 6.8200 | 6.2600 | 6.5000 | 6.5000 | 3,803,000 |
| 29 Nov 2021 | 6.7300 | 6.8100 | 6.4600 | 6.7800 | 6.7800 | 2,808,200 |
| 26 Nov 2021 | 7.1000 | 7.2200 | 6.6300 | 6.6800 | 6.6800 | 3,186,600 |
| 24 Nov 2021 | 6.6600 | 6.9700 | 6.6300 | 6.8600 | 6.8600 | 2,719,800 |
| 23 Nov 2021 | 6.7700 | 6.9000 | 6.4800 | 6.7700 | 6.7700 | 3,030,100 |
| 22 Nov 2021 | 7.3600 | 7.3800 | 6.7200 | 6.8400 | 6.8400 | 4,762,700 |
| 19 Nov 2021 | 7.5800 | 7.6300 | 7.3000 | 7.3400 | 7.3400 | 1,666,500 |
| 18 Nov 2021 | 7.9200 | 7.9400 | 7.3950 | 7.5500 | 7.5500 | 2,472,700 |
| 17 Nov 2021 | 8.0400 | 8.1900 | 7.8600 | 7.9300 | 7.9300 | 1,953,200 |
| 16 Nov 2021 | 8.5200 | 8.5200 | 8.1000 | 8.1100 | 8.1100 | 1,732,000 |
| 15 Nov 2021 | 8.6600 | 8.7800 | 8.4150 | 8.5400 | 8.5400 | 1,894,900 |
| 12 Nov 2021 | 8.2000 | 8.6700 | 8.1150 | 8.6600 | 8.6600 | 2,668,900 |
| 11 Nov 2021 | 8.1000 | 8.4000 | 7.6000 | 8.2100 | 8.2100 | 6,008,000 |
| 10 Nov 2021 | 8.8400 | 9.0450 | 8.6400 | 8.7500 | 8.7500 | 2,266,900 |
| 09 Nov 2021 | 8.9300 | 8.9300 | 8.6900 | 8.8700 | 8.8700 | 2,345,500 |
| 08 Nov 2021 | 9.2000 | 9.2200 | 8.8600 | 8.9300 | 8.9300 | 2,444,800 |
| 05 Nov 2021 | 9.3900 | 9.5600 | 9.1200 | 9.2500 | 9.2500 | 1,540,300 |
| 04 Nov 2021 | 9.6500 | 9.7000 | 9.3200 | 9.3800 | 9.3800 | 2,643,600 |
| 03 Nov 2021 | 9.2900 | 9.6600 | 9.2900 | 9.5600 | 9.5600 | 1,887,200 |
| 02 Nov 2021 | 9.5200 | 9.5900 | 9.1450 | 9.3300 | 9.3300 | 2,520,000 |
| 01 Nov 2021 | 9.0300 | 9.5500 | 9.0200 | 9.5100 | 9.5100 | 2,689,000 |
| 29 Oct 2021 | 8.9900 | 9.2800 | 8.9350 | 9.0000 | 9.0000 | 2,421,800 |
| 28 Oct 2021 | 8.3900 | 9.0500 | 8.3600 | 8.9800 | 8.9800 | 2,415,700 |
| 27 Oct 2021 | 8.8000 | 8.8500 | 8.3700 | 8.4700 | 8.4700 | 2,138,900 |
| 26 Oct 2021 | 8.9800 | 9.0200 | 8.6700 | 8.8100 | 8.8100 | 2,093,800 |
| 25 Oct 2021 | 8.6100 | 9.1600 | 8.3430 | 8.9100 | 8.9100 | 2,878,000 |
| 22 Oct 2021 | 8.7500 | 8.9150 | 8.5300 | 8.6600 | 8.6600 | 3,846,000 |
| 21 Oct 2021 | 8.4400 | 8.9200 | 8.4060 | 8.8000 | 8.8000 | 2,248,200 |
| 20 Oct 2021 | 8.4500 | 8.8600 | 8.3100 | 8.4700 | 8.4700 | 2,691,900 |
| 19 Oct 2021 | 8.3400 | 8.4900 | 8.0700 | 8.4000 | 8.4000 | 4,517,400 |
| 18 Oct 2021 | 8.4500 | 8.5200 | 8.2800 | 8.3500 | 8.3500 | 1,697,100 |
| 15 Oct 2021 | 8.8600 | 8.9000 | 8.4500 | 8.5000 | 8.5000 | 1,578,900 |
| 14 Oct 2021 | 8.7200 | 8.9200 | 8.6400 | 8.7000 | 8.7000 | 1,681,600 |
| 13 Oct 2021 | 8.5800 | 8.8150 | 8.4800 | 8.6200 | 8.6200 | 1,654,800 |
| 12 Oct 2021 | 8.2800 | 8.5600 | 8.2100 | 8.4000 | 8.4000 | 1,988,800 |
| 11 Oct 2021 | 8.5200 | 8.6200 | 8.2300 | 8.2400 | 8.2400 | 1,535,100 |
| 08 Oct 2021 | 8.7100 | 8.8400 | 8.4700 | 8.5100 | 8.5100 | 835,900 |
| 07 Oct 2021 | 8.5500 | 8.9600 | 8.5300 | 8.7400 | 8.7400 | 1,203,500 |
| 06 Oct 2021 | 8.1700 | 8.5100 | 8.1450 | 8.4900 | 8.4900 | 2,980,500 |
| 05 Oct 2021 | 8.3800 | 8.5500 | 8.2850 | 8.3500 | 8.3500 | 1,500,800 |
| 04 Oct 2021 | 8.8300 | 8.8300 | 8.2900 | 8.3700 | 8.3700 | 2,042,200 |
| 01 Oct 2021 | 9.1300 | 9.1300 | 8.7700 | 8.9200 | 8.9200 | 1,947,100 |
| 30 Sep 2021 | 9.0100 | 9.2600 | 8.8750 | 9.1100 | 9.1100 | 1,970,900 |
| 29 Sep 2021 | 9.3100 | 9.6420 | 8.9250 | 9.0000 | 9.0000 | 3,125,900 |
| 28 Sep 2021 | 9.7400 | 9.7500 | 9.2100 | 9.2300 | 9.2300 | 2,200,800 |
| 27 Sep 2021 | 9.8000 | 10.1400 | 9.7000 | 9.7700 | 9.7700 | 1,702,300 |
| 24 Sep 2021 | 10.1200 | 10.2700 | 9.7250 | 9.7500 | 9.7500 | 1,714,900 |
| 23 Sep 2021 | 10.2100 | 10.2600 | 10.0000 | 10.2100 | 10.2100 | 1,184,600 |
| 22 Sep 2021 | 10.4600 | 10.4600 | 10.1500 | 10.2000 | 10.2000 | 2,334,100 |
| 21 Sep 2021 | 10.5900 | 10.6000 | 10.3200 | 10.3300 | 10.3300 | 1,878,300 |
| 20 Sep 2021 | 10.8800 | 10.9800 | 10.3200 | 10.5200 | 10.5200 | 2,254,000 |
| 17 Sep 2021 | 10.8300 | 11.4000 | 10.7600 | 11.2500 | 11.2500 | 9,146,200 |
| 16 Sep 2021 | 10.4600 | 10.7200 | 10.3140 | 10.7000 | 10.7000 | 1,218,000 |
| 15 Sep 2021 | 10.3600 | 10.5200 | 10.2600 | 10.4600 | 10.4600 | 1,089,300 |
| 14 Sep 2021 | 10.6900 | 10.9600 | 10.2200 | 10.3500 | 10.3500 | 1,671,600 |
| 13 Sep 2021 | 10.7200 | 10.8400 | 10.3300 | 10.5400 | 10.5400 | 1,580,300 |
| 10 Sep 2021 | 10.8300 | 10.9900 | 10.6750 | 10.7700 | 10.7700 | 1,339,300 |
| 09 Sep 2021 | 10.1400 | 11.0200 | 10.0400 | 10.8000 | 10.8000 | 2,154,400 |
| 08 Sep 2021 | 10.6700 | 10.7500 | 10.1900 | 10.2100 | 10.2100 | 1,539,000 |
| 07 Sep 2021 | 10.7300 | 11.0100 | 10.6600 | 10.7000 | 10.7000 | 1,357,400 |
| 03 Sep 2021 | 10.6800 | 10.8800 | 10.4900 | 10.6400 | 10.6400 | 954,200 |
| 02 Sep 2021 | 10.5300 | 11.0000 | 10.5300 | 10.7700 | 10.7700 | 1,392,100 |
| 01 Sep 2021 | 10.7500 | 10.7500 | 10.4950 | 10.5900 | 10.5900 | 2,124,900 |
| 31 Aug 2021 | 10.5000 | 10.7750 | 10.3500 | 10.7100 | 10.7100 | 3,401,000 |
| 30 Aug 2021 | 10.5000 | 10.8000 | 10.3300 | 10.5600 | 10.5600 | 2,985,700 |
| 27 Aug 2021 | 10.0100 | 10.6300 | 9.8800 | 10.5100 | 10.5100 | 2,033,400 |
| 26 Aug 2021 | 10.3600 | 10.4250 | 9.9800 | 9.9800 | 9.9800 | 1,297,900 |
| *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.
