New Zealand markets open in 6 hours 5 minutes

American Well Corporation (AMWL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4900-0.1300 (-2.81%)
As of 11:55AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20224.63004.63004.38504.49004.4900462,238
28 Jun 20224.96005.01004.61504.62004.62001,077,600
27 Jun 20224.93005.02004.83004.98004.98001,837,300
24 Jun 20225.22005.27004.82004.90004.90008,412,900
23 Jun 20224.56005.21004.56005.21005.21007,378,500
22 Jun 20224.48004.65004.42004.51004.51002,317,800
21 Jun 20224.89004.90004.51004.54004.54003,383,000
17 Jun 20224.17004.79504.15004.74004.74004,929,000
16 Jun 20224.08004.17003.99504.13004.13002,302,500
15 Jun 20223.97004.28003.90004.25004.25002,230,400
14 Jun 20223.95003.98503.62003.89003.89002,100,000
13 Jun 20223.90004.04003.86003.97003.97002,826,200
10 Jun 20223.96004.10003.84004.04004.04002,186,800
09 Jun 20224.04004.11003.92004.03004.03001,668,700
08 Jun 20223.95004.20003.94004.06004.06001,677,400
07 Jun 20224.15004.18003.87504.00004.00002,171,300
06 Jun 20224.06004.24003.95004.18004.18002,340,900
03 Jun 20223.91004.25003.86004.00004.00003,446,800
02 Jun 20223.59003.88003.55003.86003.86001,678,900
01 Jun 20223.73003.75503.51003.54003.54002,973,700
31 May 20223.82003.88003.59003.78003.78006,175,900
27 May 20223.51003.89003.49503.86003.86002,455,800
26 May 20223.26003.50503.26003.48003.48003,930,600
25 May 20223.05003.28003.03003.26003.26001,799,100
24 May 20223.14003.17002.98003.10003.10002,026,000
23 May 20223.04003.19502.97003.19003.19002,115,700
20 May 20223.06003.09002.87003.05003.05001,915,200
19 May 20223.02003.19002.98003.02003.02002,198,500
18 May 20223.09003.20002.97003.01003.01001,582,000
17 May 20223.14003.22002.99003.15003.15002,312,300
16 May 20223.18003.30003.07003.09003.09001,833,200
13 May 20222.91003.28002.91003.21003.21003,812,900
12 May 20222.56002.91002.56002.85002.85003,917,800
11 May 20222.58002.72002.52002.61002.61002,616,300
10 May 20222.70003.01002.60002.63002.63003,393,200
09 May 20222.84002.89502.68002.73002.73003,708,300
06 May 20223.08003.11002.88002.95002.95002,240,100
05 May 20223.33003.34003.12003.16003.16001,911,100
04 May 20223.32003.45003.12503.45003.45002,031,900
03 May 20223.29003.38003.24003.30003.30002,844,900
02 May 20223.10003.36503.08003.30003.30002,339,700
29 Apr 20223.09003.22003.01003.13003.13003,620,200
28 Apr 20223.26003.27002.83003.14003.14006,350,800
27 Apr 20223.42003.55003.35003.43003.43001,521,200
26 Apr 20223.50003.54003.42003.47003.47001,725,200
25 Apr 20223.38003.58003.32503.56003.56001,891,100
22 Apr 20223.42003.47003.26303.34003.34001,346,700
21 Apr 20223.75003.82003.40003.42003.42001,706,400
20 Apr 20223.75003.76003.58003.69003.69001,320,200
19 Apr 20223.55003.79503.54803.73003.73001,348,200
18 Apr 20223.80003.80003.49003.55003.55001,990,300
14 Apr 20223.99004.00003.77003.77003.77001,812,900
13 Apr 20223.78003.94003.73003.93003.93001,270,800
12 Apr 20223.82004.04503.73003.78003.78001,355,500
11 Apr 20223.80003.87003.67003.76003.76001,394,400
08 Apr 20224.09004.12003.84003.87003.87001,931,800
07 Apr 20224.21004.28504.00004.13004.13001,706,300
06 Apr 20224.08004.23003.92504.19004.19002,873,600
05 Apr 20224.46004.46004.15504.19004.19002,353,900
04 Apr 20224.34004.49504.32004.46004.46002,371,800
01 Apr 20224.19004.36004.19004.35004.35002,117,300
31 Mar 20224.20004.26004.09004.21004.21002,690,400
30 Mar 20224.12004.41504.07004.24004.24003,105,300
29 Mar 20223.85004.24003.77004.19004.19003,889,200
28 Mar 20223.62003.78003.53003.73003.73003,666,800
25 Mar 20223.70003.71003.53503.56003.56007,345,600
24 Mar 20224.02004.02003.68003.69003.69005,248,200
23 Mar 20223.91004.01003.83503.93003.93003,481,100
22 Mar 20223.80004.04003.78003.96003.96001,938,100
21 Mar 20223.87003.87003.65003.82003.82003,147,100
18 Mar 20223.79004.00003.73403.96003.96004,173,000
17 Mar 20223.53003.84003.46503.84003.84003,336,000
16 Mar 20223.35003.61003.31003.60003.60003,051,500
15 Mar 20223.10003.31003.04503.29003.29003,633,300
14 Mar 20223.26003.30003.02003.06003.06003,346,700
11 Mar 20223.55003.55003.20003.27003.27002,741,100
10 Mar 20223.73003.76003.45003.53003.53001,595,900
09 Mar 20223.69003.99003.68003.82003.82002,878,700
08 Mar 20223.61003.77003.45003.64003.64003,648,500
07 Mar 20223.67003.79003.60503.66003.66002,982,400
04 Mar 20223.77003.81503.51003.68003.68002,860,100
03 Mar 20223.86003.87003.72003.78003.78002,001,800
02 Mar 20223.91003.94003.67003.85003.85003,110,000
01 Mar 20224.23004.29803.88003.91003.91003,179,400
28 Feb 20224.11004.35504.10004.23004.23003,941,600
25 Feb 20224.02004.20003.89504.15004.15004,320,200
24 Feb 20223.74004.18003.68004.18004.18004,026,800
23 Feb 20224.08004.15503.86503.87003.87003,179,600
22 Feb 20224.05004.19503.98004.04004.04002,906,000
18 Feb 20223.92004.01803.81503.86003.86002,055,700
17 Feb 20224.24004.28003.92003.96003.96002,219,400
16 Feb 20224.41004.44004.20004.28004.28001,287,800
15 Feb 20224.34004.48504.30004.46004.46001,796,800
14 Feb 20224.20004.37504.15304.25004.25002,320,500
11 Feb 20224.20004.50504.18004.23004.23002,545,600
10 Feb 20224.36004.48004.17004.21004.21003,309,300
09 Feb 20224.25004.54004.23004.49004.49003,390,200
08 Feb 20224.46004.46004.12004.20004.20003,668,900
07 Feb 20224.48004.63504.42504.51004.51002,470,400
04 Feb 20224.43004.49004.22504.43004.43003,146,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...