American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
9.46
-0.34 (-3.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.80 | 10.80 | 9.74 | 9.80 | 9.80 | -8.84% | 41,637 |
| Sep 24, 2024 | 10.35 | 10.95 | 10.17 | 10.75 | 10.75 | 5.91% | 95,149 |
| Sep 23, 2024 | 9.93 | 10.37 | 9.76 | 10.15 | 10.15 | 1.50% | 81,540 |
| Sep 20, 2024 | 9.96 | 10.27 | 9.21 | 10.00 | 10.00 | 0.81% | 157,274 |
| Sep 19, 2024 | 10.15 | 10.16 | 9.81 | 9.92 | 9.92 | 0.92% | 48,793 |
| Sep 18, 2024 | 10.21 | 10.27 | 9.63 | 9.83 | 9.83 | -3.15% | 82,823 |
| Sep 17, 2024 | 9.72 | 10.37 | 9.52 | 10.15 | 10.15 | 6.73% | 81,360 |
| Sep 16, 2024 | 9.30 | 9.69 | 9.16 | 9.51 | 9.51 | 1.82% | 33,884 |
| Sep 13, 2024 | 8.58 | 9.51 | 8.55 | 9.34 | 9.34 | 9.75% | 66,310 |
| Sep 12, 2024 | 8.16 | 8.62 | 8.10 | 8.51 | 8.51 | 3.65% | 122,695 |
| Sep 11, 2024 | 7.94 | 8.27 | 7.94 | 8.21 | 8.21 | 2.24% | 15,032 |
| Sep 10, 2024 | 7.96 | 8.18 | 7.89 | 8.03 | 8.03 | 1.26% | 93,117 |
| Sep 9, 2024 | 7.93 | 7.98 | 7.80 | 7.93 | 7.93 | - | 52,223 |
| Sep 6, 2024 | 8.04 | 8.09 | 7.89 | 7.93 | 7.93 | -1.25% | 36,899 |
| Sep 5, 2024 | 7.79 | 8.04 | 7.76 | 8.03 | 8.03 | 3.08% | 35,146 |
| Sep 4, 2024 | 7.80 | 7.92 | 7.76 | 7.79 | 7.79 | -0.26% | 86,531 |
| Sep 3, 2024 | 8.18 | 8.26 | 7.80 | 7.81 | 7.81 | -5.90% | 94,030 |
| Aug 30, 2024 | 8.23 | 8.38 | 8.20 | 8.30 | 8.30 | 1.59% | 22,847 |
| Aug 29, 2024 | 8.00 | 8.31 | 7.98 | 8.17 | 8.17 | 3.81% | 35,394 |
| Aug 28, 2024 | 8.12 | 8.37 | 7.80 | 7.87 | 7.87 | -4.61% | 62,069 |
| Aug 27, 2024 | 8.88 | 8.89 | 8.23 | 8.25 | 8.25 | -7.20% | 51,294 |
| Aug 26, 2024 | 9.06 | 9.06 | 8.71 | 8.89 | 8.89 | -1.44% | 39,963 |
| Aug 23, 2024 | 8.55 | 9.20 | 8.46 | 9.02 | 9.02 | 7.38% | 46,844 |
| Aug 22, 2024 | 8.83 | 8.83 | 8.35 | 8.40 | 8.40 | -4.76% | 18,722 |
| Aug 21, 2024 | 8.82 | 9.02 | 8.17 | 8.82 | 8.82 | 1.03% | 50,688 |
| Aug 20, 2024 | 8.61 | 8.80 | 8.32 | 8.73 | 8.73 | 1.39% | 32,075 |
| Aug 19, 2024 | 8.70 | 8.80 | 8.55 | 8.61 | 8.61 | -0.58% | 45,084 |
| Aug 16, 2024 | 8.24 | 8.66 | 8.23 | 8.66 | 8.66 | 5.35% | 28,732 |
| Aug 15, 2024 | 8.10 | 8.53 | 7.97 | 8.22 | 8.22 | 4.05% | 113,147 |
| Aug 14, 2024 | 8.38 | 8.38 | 7.75 | 7.90 | 7.90 | -4.01% | 183,408 |
| Aug 13, 2024 | 8.54 | 8.63 | 8.22 | 8.23 | 8.23 | -2.49% | 58,632 |
| Aug 12, 2024 | 8.33 | 8.44 | 8.07 | 8.44 | 8.44 | - | 31,441 |
| Aug 9, 2024 | 8.28 | 8.51 | 8.01 | 8.44 | 8.44 | 2.43% | 58,363 |
| Aug 8, 2024 | 8.01 | 8.35 | 7.82 | 8.24 | 8.24 | 3.78% | 102,669 |
| Aug 7, 2024 | 8.35 | 8.81 | 7.76 | 7.94 | 7.94 | -5.81% | 183,238 |
| Aug 6, 2024 | 9.67 | 9.67 | 8.20 | 8.43 | 8.43 | -11.82% | 172,568 |
| Aug 5, 2024 | 10.08 | 10.49 | 9.39 | 9.56 | 9.56 | -13.48% | 210,211 |
| Aug 2, 2024 | 11.01 | 12.45 | 10.55 | 11.05 | 11.05 | -1.60% | 403,569 |
| Aug 1, 2024 | 8.53 | 11.24 | 8.53 | 11.23 | 11.23 | 40.20% | 911,144 |
| Jul 31, 2024 | 8.39 | 8.69 | 8.01 | 8.01 | 8.01 | -4.53% | 131,287 |
| Jul 30, 2024 | 8.34 | 8.54 | 8.00 | 8.39 | 8.39 | -0.36% | 214,517 |
| Jul 29, 2024 | 8.77 | 8.83 | 8.08 | 8.42 | 8.42 | -4.75% | 143,989 |
| Jul 26, 2024 | 8.64 | 8.84 | 8.35 | 8.84 | 8.84 | 5.87% | 83,349 |
| Jul 25, 2024 | 8.71 | 8.71 | 8.21 | 8.35 | 8.35 | -4.13% | 125,439 |
| Jul 24, 2024 | 9.09 | 9.50 | 8.67 | 8.71 | 8.71 | -6.65% | 186,993 |
| Jul 23, 2024 | 8.06 | 9.35 | 7.90 | 9.33 | 9.33 | 7.24% | 119,525 |
| Jul 22, 2024 | 7.90 | 8.79 | 7.65 | 8.70 | 8.70 | 11.97% | 148,302 |
| Jul 19, 2024 | 7.84 | 8.07 | 7.65 | 7.77 | 7.77 | -3.12% | 165,216 |
| Jul 18, 2024 | 8.50 | 8.55 | 7.80 | 8.02 | 8.02 | -6.09% | 137,664 |
| Jul 17, 2024 | 9.20 | 9.47 | 8.14 | 8.54 | 8.54 | -10.58% | 279,889 |
| Jul 16, 2024 | 7.42 | 9.63 | 7.30 | 9.55 | 9.55 | 28.19% | 256,579 |
| Jul 15, 2024 | 7.47 | 7.78 | 7.31 | 7.45 | 7.45 | -0.93% | 169,589 |
| Jul 12, 2024 | 7.92 | 8.24 | 7.21 | 7.52 | 7.52 | -7.84% | 224,994 |
| Jul 11, 2024 | 6.52 | 8.85 | 6.01 | 8.16 | 8.16 | 22.56% | 272,561 |
| Jul 10, 2024 | 6.63 | 6.89 | 6.40 | 6.66 | 6.66 | 2.75% | 132,605 |
| Jul 9, 2024 | 6.05 | 6.80 | 6.05 | 6.48 | 6.48 | 0.31% | 120,652 |
| Jul 8, 2024 | 6.22 | 6.80 | 6.00 | 6.46 | 6.46 | 3.69% | 267,561 |
| Jul 5, 2024 | 6.00 | 6.71 | 6.00 | 6.23 | 6.23 | 3.83% | 200,029 |
| Jul 3, 2024 | 5.90 | 6.34 | 5.90 | 6.00 | 6.00 | 1.69% | 161,066 |
| Jul 2, 2024 | 5.20 | 7.21 | 5.20 | 5.90 | 5.90 | 18.00% | 765,408 |
| Jul 1, 2024 | 6.60 | 6.60 | 5.00 | 5.00 | 5.00 | -23.03% | 308,895 |
| Jun 28, 2024 | 7.00 | 7.07 | 6.50 | 6.50 | 6.50 | -13.46% | 1,694,661 |
| Jun 27, 2024 | 7.31 | 7.56 | 7.13 | 7.51 | 7.51 | 3.36% | 124,079 |
| Jun 26, 2024 | 8.03 | 8.38 | 7.22 | 7.26 | 7.26 | -10.57% | 113,947 |
| Jun 25, 2024 | 8.30 | 8.39 | 7.86 | 8.12 | 8.12 | 0.25% | 83,284 |
| Jun 24, 2024 | 7.00 | 8.43 | 7.00 | 8.10 | 8.10 | 9.46% | 101,739 |
| Jun 21, 2024 | 7.70 | 7.77 | 7.40 | 7.40 | 7.40 | -4.37% | 100,748 |
| Jun 20, 2024 | 7.43 | 7.90 | 7.36 | 7.74 | 7.74 | 5.19% | 64,145 |
| Jun 18, 2024 | 7.80 | 7.89 | 7.27 | 7.36 | 7.36 | -6.53% | 82,010 |
| Jun 17, 2024 | 8.23 | 9.10 | 7.60 | 7.87 | 7.87 | 0.54% | 166,483 |
| Jun 14, 2024 | 7.76 | 7.90 | 7.40 | 7.83 | 7.83 | -0.33% | 53,262 |
| Jun 13, 2024 | 8.09 | 8.13 | 7.60 | 7.85 | 7.85 | -3.37% | 61,454 |
| Jun 12, 2024 | 8.40 | 8.69 | 7.99 | 8.13 | 8.13 | -2.75% | 52,176 |
| Jun 11, 2024 | 7.96 | 8.38 | 7.60 | 8.36 | 8.36 | 1.95% | 47,506 |
| Jun 10, 2024 | 7.40 | 8.34 | 7.22 | 8.20 | 8.20 | 7.93% | 73,635 |
| Jun 7, 2024 | 8.00 | 8.17 | 7.40 | 7.60 | 7.60 | -2.52% | 75,066 |
| Jun 6, 2024 | 8.16 | 8.33 | 7.62 | 7.79 | 7.79 | -3.85% | 87,329 |
| Jun 5, 2024 | 7.98 | 8.40 | 7.60 | 8.10 | 8.10 | 3.87% | 94,274 |
| Jun 4, 2024 | 8.00 | 8.35 | 7.80 | 7.80 | 7.80 | -7.12% | 102,957 |
| Jun 3, 2024 | 9.60 | 9.60 | 7.80 | 8.40 | 8.40 | -1.62% | 105,159 |
| May 31, 2024 | 8.13 | 8.78 | 8.04 | 8.54 | 8.54 | 6.25% | 109,492 |
| May 30, 2024 | 8.52 | 8.55 | 8.01 | 8.04 | 8.04 | -2.92% | 88,828 |
| May 29, 2024 | 8.56 | 8.74 | 8.04 | 8.28 | 8.28 | -3.79% | 86,368 |
| May 28, 2024 | 8.72 | 8.99 | 8.30 | 8.60 | 8.60 | -0.37% | 111,207 |
| May 24, 2024 | 9.65 | 9.68 | 8.61 | 8.64 | 8.64 | -5.51% | 79,957 |
| May 23, 2024 | 9.64 | 9.82 | 9.00 | 9.14 | 9.14 | -7.84% | 118,802 |
| May 22, 2024 | 9.55 | 10.20 | 9.40 | 9.92 | 9.92 | 3.31% | 69,062 |
| May 21, 2024 | 10.00 | 10.20 | 9.20 | 9.60 | 9.60 | -5.57% | 130,299 |
| May 20, 2024 | 9.69 | 10.40 | 9.69 | 10.17 | 10.17 | 3.97% | 68,724 |
| May 17, 2024 | 10.00 | 10.00 | 9.48 | 9.78 | 9.78 | 0.56% | 83,095 |
| May 16, 2024 | 9.65 | 9.84 | 9.30 | 9.72 | 9.72 | 1.57% | 49,374 |
| May 15, 2024 | 10.00 | 10.20 | 9.50 | 9.57 | 9.57 | -3.84% | 110,188 |
| May 14, 2024 | 11.00 | 11.60 | 9.71 | 9.96 | 9.96 | 1.57% | 93,912 |
| May 13, 2024 | 9.32 | 10.38 | 9.32 | 9.80 | 9.80 | 4.66% | 111,788 |
| May 10, 2024 | 10.10 | 10.20 | 9.20 | 9.37 | 9.37 | -8.62% | 159,563 |
| May 9, 2024 | 10.35 | 10.67 | 10.00 | 10.25 | 10.25 | -1.06% | 67,917 |
| May 8, 2024 | 11.14 | 11.14 | 10.20 | 10.36 | 10.36 | -6.82% | 108,238 |
| May 7, 2024 | 10.97 | 11.83 | 10.97 | 11.12 | 11.12 | -2.18% | 56,924 |
| May 6, 2024 | 11.34 | 11.80 | 11.20 | 11.37 | 11.37 | -0.30% | 88,383 |
| May 3, 2024 | 10.41 | 11.58 | 10.29 | 11.40 | 11.40 | 9.55% | 164,881 |