AMWL - American Well Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20232.48002.51002.43002.47502.4750422,484
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
05 May 20232.03002.12001.99002.07002.07002,561,800
04 May 20232.00002.07001.95001.99001.99002,169,400
03 May 20232.09002.19502.08002.12002.12001,297,600
02 May 20232.17002.19002.07002.07002.07001,190,200
01 May 20232.17002.21502.13502.18002.18001,184,500
28 Apr 20232.12002.22502.09002.19002.19001,256,000
27 Apr 20232.02002.19002.01502.16002.16002,234,100
26 Apr 20232.06002.07501.99002.00002.0000727,300
25 Apr 20232.11002.16002.04002.06002.0600863,900
24 Apr 20232.12002.20002.11502.16002.16001,373,300
21 Apr 20232.08002.13002.06502.12002.12001,186,800
20 Apr 20232.09002.11002.06502.08002.0800587,900
19 Apr 20232.01002.11002.00002.10002.10001,004,200
18 Apr 20232.08002.13002.02002.04002.0400796,400
17 Apr 20232.07002.09002.01002.08002.08001,007,300
14 Apr 20232.22002.22002.04002.07002.07001,047,100
13 Apr 20232.19002.24002.18002.19002.1900768,500
12 Apr 20232.30502.35002.18002.18002.1800769,400
11 Apr 20232.28002.33002.24002.26002.26001,480,800
10 Apr 20232.25002.29002.23002.26002.2600651,500
06 Apr 20232.23002.30002.20002.27002.2700628,600
05 Apr 20232.28002.29002.20002.21002.21001,209,400
04 Apr 20232.36002.36002.24002.33002.33001,560,600
03 Apr 20232.31002.33002.27502.31002.3100699,400
31 Mar 20232.28502.38502.26402.36002.36001,882,800
30 Mar 20232.36002.38002.20002.24002.24001,375,900
29 Mar 20232.29002.34002.25502.33002.33001,173,100
28 Mar 20232.32002.37002.24002.25002.25001,000,100
27 Mar 20232.30002.37002.28002.34002.34001,112,500
24 Mar 20232.20002.28002.18002.25002.25001,126,800
23 Mar 20232.20002.28902.15002.24002.24002,012,900
22 Mar 20232.44002.49402.32002.33002.33001,192,800
21 Mar 20232.36002.46002.32002.45002.45001,544,800
20 Mar 20232.37002.37002.27002.35002.35001,790,700
17 Mar 20232.51002.54002.28002.38002.38003,133,800
16 Mar 20232.42002.53002.37002.50002.50001,853,900
15 Mar 20232.42002.48002.41002.46002.46002,119,400
14 Mar 20232.55002.57002.47002.49002.49001,336,500
13 Mar 20232.30002.51002.30002.46002.46001,411,400
10 Mar 20232.48002.48502.29002.35002.35001,402,000
09 Mar 20232.64002.64002.49002.50002.50001,022,500
08 Mar 20232.59002.67502.55002.62002.62001,032,400
07 Mar 20232.66002.70502.59002.60002.6000792,300
06 Mar 20232.78002.80002.65002.66002.66001,149,900
03 Mar 20232.73002.85502.70002.81002.81001,796,000
02 Mar 20232.80002.80002.67002.72002.72001,576,200
01 Mar 20232.80002.87002.70502.76002.76001,948,800
28 Feb 20232.86002.93002.76502.79002.79001,845,100
27 Feb 20232.93002.97002.76502.90002.90001,885,300
24 Feb 20233.02003.06502.91003.03003.03001,763,300
23 Feb 20233.25003.26002.90003.12003.12003,826,900
22 Feb 20233.59003.71003.57003.62003.62001,781,400
21 Feb 20233.67003.71003.55003.59003.5900660,200
17 Feb 20233.88003.88003.68003.77003.7700560,600
16 Feb 20233.80003.92503.74003.85003.8500852,600
15 Feb 20233.72003.89003.71003.89003.8900869,700
14 Feb 20233.67003.78503.61003.72003.7200969,900
13 Feb 20233.62003.73503.55003.71003.7100689,700
10 Feb 20233.69003.72003.57503.62003.6200986,400
09 Feb 20233.90003.95003.66003.71003.7100845,000
08 Feb 20233.88003.95003.84003.87003.8700591,200
07 Feb 20233.87003.95503.79503.94003.9400645,900
06 Feb 20233.96003.97003.78003.83003.83001,361,200
03 Feb 20234.13004.27504.00004.03004.03001,405,000
02 Feb 20234.09004.23004.07504.14004.14002,978,700
01 Feb 20233.95004.03003.83004.01004.01001,556,700
31 Jan 20233.84004.02503.84003.97003.97002,216,800
30 Jan 20233.94004.07003.79003.85003.85001,496,600
27 Jan 20233.77004.05003.76004.02004.0200796,400
26 Jan 20233.90003.94003.67503.76003.76001,260,500
25 Jan 20233.63003.87503.57003.86003.86001,569,200
24 Jan 20233.86003.91603.68003.69003.6900735,300
23 Jan 20233.80003.88003.69103.87003.87001,699,600
20 Jan 20233.78003.84503.68003.79003.7900772,300
19 Jan 20233.71003.80503.66503.72003.7200620,600
18 Jan 20233.93003.96503.75003.79003.79001,168,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...