American Well Corporation (AMWL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.5173 | 0.5400 | 0.5130 | 0.5236 | 0.5236 | 1,705,270 |
| 17 Apr 2024 | 0.5220 | 0.5340 | 0.5010 | 0.5140 | 0.5140 | 3,628,500 |
| 16 Apr 2024 | 0.5810 | 0.5810 | 0.5130 | 0.5150 | 0.5150 | 4,199,800 |
| 15 Apr 2024 | 0.5960 | 0.6130 | 0.5400 | 0.5570 | 0.5570 | 6,151,400 |
| 12 Apr 2024 | 0.6300 | 0.6390 | 0.5670 | 0.5750 | 0.5750 | 2,821,300 |
| 11 Apr 2024 | 0.6630 | 0.6680 | 0.6150 | 0.6320 | 0.6320 | 2,891,700 |
| 10 Apr 2024 | 0.6750 | 0.6960 | 0.6490 | 0.6650 | 0.6650 | 5,083,800 |
| 09 Apr 2024 | 0.7160 | 0.7570 | 0.7070 | 0.7210 | 0.7210 | 3,378,600 |
| 08 Apr 2024 | 0.7340 | 0.7630 | 0.7200 | 0.7250 | 0.7250 | 5,333,300 |
| 05 Apr 2024 | 0.7800 | 0.7940 | 0.7200 | 0.7200 | 0.7200 | 2,716,100 |
| 04 Apr 2024 | 0.7450 | 0.8590 | 0.7450 | 0.8010 | 0.8010 | 2,762,600 |
| 03 Apr 2024 | 0.7720 | 0.7900 | 0.7330 | 0.7600 | 0.7600 | 2,856,700 |
| 02 Apr 2024 | 0.7500 | 0.7990 | 0.7310 | 0.7580 | 0.7580 | 6,408,900 |
| 01 Apr 2024 | 0.8230 | 0.8310 | 0.7520 | 0.7720 | 0.7720 | 7,126,400 |
| 28 Mar 2024 | 0.8580 | 0.8660 | 0.7900 | 0.8110 | 0.8110 | 2,532,400 |
| 27 Mar 2024 | 0.8600 | 0.8770 | 0.8250 | 0.8630 | 0.8630 | 1,346,800 |
| 26 Mar 2024 | 0.8500 | 0.8600 | 0.8210 | 0.8380 | 0.8380 | 1,532,100 |
| 25 Mar 2024 | 0.8950 | 0.9020 | 0.8300 | 0.8300 | 0.8300 | 1,437,700 |
| 22 Mar 2024 | 0.9070 | 0.9200 | 0.8800 | 0.8810 | 0.8810 | 1,186,000 |
| 21 Mar 2024 | 0.9080 | 0.9400 | 0.8830 | 0.9120 | 0.9120 | 2,363,900 |
| 20 Mar 2024 | 0.8660 | 0.9200 | 0.8370 | 0.8980 | 0.8980 | 1,163,000 |
| 19 Mar 2024 | 0.8680 | 0.9000 | 0.8320 | 0.8620 | 0.8620 | 3,181,600 |
| 18 Mar 2024 | 0.8860 | 0.9100 | 0.8390 | 0.8680 | 0.8680 | 1,998,500 |
| 15 Mar 2024 | 0.8840 | 0.9220 | 0.8510 | 0.8900 | 0.8900 | 3,169,400 |
| 14 Mar 2024 | 0.9350 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 1,913,500 |
| 13 Mar 2024 | 0.9200 | 0.9650 | 0.9100 | 0.9430 | 0.9430 | 2,197,200 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 0.9000 | 0.9100 | 0.9100 | 4,820,600 |
| 11 Mar 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 663,200 |
| 08 Mar 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 722,200 |
| 07 Mar 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 981,700 |
| 06 Mar 2024 | 1.0200 | 1.0300 | 0.9910 | 1.0100 | 1.0100 | 1,050,200 |
| 05 Mar 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 1,214,500 |
| 04 Mar 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,291,700 |
| 01 Mar 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 951,400 |
| 29 Feb 2024 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 1,262,300 |
| 28 Feb 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 989,700 |
| 27 Feb 2024 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 757,500 |
| 26 Feb 2024 | 1.0600 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 987,400 |
| 23 Feb 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0600 | 1.0600 | 2,589,000 |
| 22 Feb 2024 | 1.1700 | 1.1900 | 1.0700 | 1.0800 | 1.0800 | 2,774,600 |
| 21 Feb 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 1,093,000 |
| 20 Feb 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2600 | 1.2600 | 1,105,800 |
| 16 Feb 2024 | 1.3200 | 1.3550 | 1.2500 | 1.2800 | 1.2800 | 2,037,000 |
| 15 Feb 2024 | 1.2300 | 1.4500 | 1.2100 | 1.3100 | 1.3100 | 3,962,200 |
| 14 Feb 2024 | 1.1000 | 1.1180 | 1.0700 | 1.1100 | 1.1100 | 1,084,800 |
| 13 Feb 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 1,256,200 |
| 12 Feb 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 1,129,500 |
| 09 Feb 2024 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 875,100 |
| 08 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 877,800 |
| 07 Feb 2024 | 1.0600 | 1.1000 | 1.0350 | 1.0600 | 1.0600 | 956,700 |
| 06 Feb 2024 | 1.0200 | 1.0850 | 1.0200 | 1.0700 | 1.0700 | 1,224,500 |
| 05 Feb 2024 | 1.0600 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,469,900 |
| 02 Feb 2024 | 1.0800 | 1.0900 | 1.0300 | 1.0500 | 1.0500 | 944,900 |
| 01 Feb 2024 | 1.0900 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 901,200 |
| 31 Jan 2024 | 1.0800 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 1,430,800 |
| 30 Jan 2024 | 1.1100 | 1.1250 | 1.0800 | 1.1000 | 1.1000 | 1,053,900 |
| 29 Jan 2024 | 1.1000 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 838,100 |
| 26 Jan 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 645,800 |
| 25 Jan 2024 | 1.1200 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 851,900 |
| 24 Jan 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 1,147,100 |
| 23 Jan 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 804,500 |
| 22 Jan 2024 | 1.0900 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | 989,200 |
| 19 Jan 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 996,500 |
| 18 Jan 2024 | 1.0700 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 893,000 |
| 17 Jan 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 863,800 |
| 16 Jan 2024 | 1.0700 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,422,200 |
| 12 Jan 2024 | 1.1700 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 919,100 |
| 11 Jan 2024 | 1.2200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 2,223,500 |
| 10 Jan 2024 | 1.2400 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 650,900 |
| 09 Jan 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 632,500 |
| 08 Jan 2024 | 1.2100 | 1.2900 | 1.1850 | 1.2500 | 1.2500 | 821,000 |
| 05 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 1,810,500 |
| 04 Jan 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 1,019,500 |
| 03 Jan 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 1,374,000 |
| 02 Jan 2024 | 1.4800 | 1.5600 | 1.4300 | 1.4500 | 1.4500 | 1,624,900 |
| 29 Dec 2023 | 1.5300 | 1.5800 | 1.4750 | 1.4900 | 1.4900 | 1,470,000 |
| 28 Dec 2023 | 1.4100 | 1.5700 | 1.4000 | 1.5700 | 1.5700 | 1,496,000 |
| 27 Dec 2023 | 1.5000 | 1.5400 | 1.4420 | 1.4500 | 1.4500 | 3,736,600 |
| 26 Dec 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 3,054,300 |
| 22 Dec 2023 | 1.4500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 2,774,000 |
| 21 Dec 2023 | 1.4500 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 2,921,500 |
| 20 Dec 2023 | 1.4600 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 3,455,300 |
| 19 Dec 2023 | 1.3200 | 1.4700 | 1.3000 | 1.4400 | 1.4400 | 5,066,900 |
| 18 Dec 2023 | 1.3400 | 1.3650 | 1.2700 | 1.3100 | 1.3100 | 4,294,700 |
| 15 Dec 2023 | 1.3600 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 6,641,100 |
| 14 Dec 2023 | 1.2900 | 1.4400 | 1.2900 | 1.3800 | 1.3800 | 5,013,300 |
| 13 Dec 2023 | 1.1600 | 1.2800 | 1.1200 | 1.2500 | 1.2500 | 4,210,300 |
| 12 Dec 2023 | 1.1200 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 2,659,900 |
| 11 Dec 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 1,314,900 |
| 08 Dec 2023 | 1.2100 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 1,402,100 |
| 07 Dec 2023 | 1.2300 | 1.2600 | 1.1750 | 1.2200 | 1.2200 | 1,283,900 |
| 06 Dec 2023 | 1.2400 | 1.2950 | 1.2050 | 1.2600 | 1.2600 | 1,272,400 |
| 05 Dec 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 1,157,400 |
| 04 Dec 2023 | 1.3000 | 1.3600 | 1.2950 | 1.3300 | 1.3300 | 1,531,000 |
| 01 Dec 2023 | 1.2500 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 1,711,300 |
| 30 Nov 2023 | 1.3100 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 5,394,400 |
| 29 Nov 2023 | 1.3000 | 1.3900 | 1.2600 | 1.3000 | 1.3000 | 968,500 |
| 28 Nov 2023 | 1.2200 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 749,300 |
| 27 Nov 2023 | 1.1600 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 1,245,000 |
| 24 Nov 2023 | 1.1800 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 594,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.