ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

American Well Corporation Class A Common Stock (NY:AMWL)

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 4.590 4.997 4.590 4.930 82,327 +0.39(+8.59%)
Jan 21, 2026 4.690 4.690 4.520 4.540 30,660 -0.06(-1.30%)
Jan 20, 2026 4.640 4.730 4.570 4.600 42,230 -0.11(-2.34%)
Jan 16, 2026 4.720 4.830 4.650 4.710 39,310 -0.05(-1.05%)
Jan 15, 2026 4.740 4.840 4.641 4.760 36,232 +0.03(+0.63%)
Jan 14, 2026 4.730 4.930 4.680 4.730 53,126 +0.01(+0.21%)
Jan 13, 2026 4.980 4.990 4.600 4.720 94,328 -0.24(-4.84%)
Jan 12, 2026 5.190 5.291 4.960 4.960 62,518 -0.21(-4.06%)
Jan 09, 2026 5.230 5.280 5.100 5.170 24,884 +0.00(+0.00%)
Jan 08, 2026 5.170 5.392 4.960 5.170 128,517 +0.01(+0.19%)
Jan 07, 2026 5.400 5.409 4.920 5.160 91,478 -0.17(-3.19%)
Jan 06, 2026 5.220 5.570 5.190 5.330 125,141 +0.12(+2.30%)
Jan 05, 2026 4.890 5.409 4.835 5.210 218,794 +0.36(+7.42%)
Jan 02, 2026 4.890 4.950 4.750 4.850 141,217 -0.06(-1.22%)
Dec 31, 2025 4.780 4.920 4.590 4.910 99,656 +0.11(+2.29%)
Dec 30, 2025 4.580 4.810 4.570 4.800 97,490 +0.22(+4.80%)
Dec 29, 2025 4.520 4.650 4.480 4.580 76,948 +0.03(+0.66%)
Dec 26, 2025 4.590 4.600 4.550 4.550 53,564 -0.04(-0.87%)
Dec 24, 2025 4.540 4.670 4.540 4.590 21,594 +0.03(+0.66%)
Dec 23, 2025 4.500 4.615 4.470 4.560 65,006 +0.11(+2.47%)
Dec 22, 2025 4.660 4.820 4.450 4.450 167,359 -0.21(-4.51%)
Dec 19, 2025 4.710 4.780 4.598 4.660 81,398 -0.07(-1.48%)
Dec 18, 2025 4.710 4.810 4.680 4.730 102,493 +0.03(+0.64%)
Dec 17, 2025 4.710 4.860 4.680 4.700 195,061 +0.00(+0.00%)
Dec 16, 2025 4.700 4.790 4.590 4.700 408,749 +0.00(+0.00%)
Dec 15, 2025 4.640 4.770 4.550 4.700 135,889 +0.09(+1.95%)
Dec 12, 2025 4.380 4.750 4.380 4.610 430,368 +0.26(+5.98%)
Dec 11, 2025 4.100 4.560 4.090 4.350 293,698 +0.25(+6.10%)
Dec 10, 2025 4.020 4.120 4.000 4.100 118,981 +0.06(+1.49%)
Dec 09, 2025 3.950 4.140 3.945 4.040 127,148 +0.08(+2.02%)
Dec 08, 2025 4.060 4.070 3.920 3.960 59,451 -0.05(-1.25%)
Dec 05, 2025 4.070 4.110 3.950 4.010 71,811 -0.11(-2.67%)
Dec 04, 2025 4.070 4.198 4.070 4.120 33,950 +0.04(+0.98%)
Dec 03, 2025 4.100 4.220 4.010 4.080 71,748 +0.01(+0.25%)
Dec 02, 2025 4.040 4.200 3.981 4.070 59,124 +0.06(+1.50%)
Dec 01, 2025 4.160 4.230 3.980 4.010 136,344 -0.22(-5.20%)
Nov 28, 2025 4.180 4.250 4.100 4.230 54,201 +0.12(+2.92%)
Nov 26, 2025 4.000 4.250 3.990 4.110 62,964 +0.06(+1.48%)
Nov 25, 2025 4.000 4.050 3.890 4.050 68,730 +0.08(+2.02%)
Nov 24, 2025 3.840 4.055 3.790 3.970 222,825 +0.13(+3.39%)
Nov 21, 2025 3.750 3.870 3.710 3.840 92,657 +0.06(+1.59%)
Nov 20, 2025 3.970 4.036 3.750 3.780 131,586 -0.15(-3.82%)
Nov 19, 2025 4.030 4.060 3.851 3.930 109,256 -0.09(-2.24%)
Nov 18, 2025 3.930 4.110 3.900 4.020 176,645 +0.06(+1.52%)
Nov 17, 2025 3.980 4.060 3.950 3.960 159,935 -0.09(-2.22%)
Nov 14, 2025 3.910 4.050 3.830 4.050 135,131 +0.06(+1.50%)
Nov 13, 2025 4.030 4.060 3.910 3.990 152,531 -0.12(-2.92%)
Nov 12, 2025 3.980 4.170 3.980 4.110 141,682 +0.21(+5.38%)
Nov 11, 2025 4.040 4.060 3.870 3.900 182,096 -0.14(-3.47%)
Nov 10, 2025 4.230 4.290 4.000 4.040 117,910 -0.17(-4.04%)
Nov 07, 2025 4.070 4.270 4.050 4.210 117,959 +0.12(+2.93%)
Nov 06, 2025 4.550 4.580 4.082 4.090 281,509 -0.48(-10.50%)
Nov 05, 2025 5.010 5.258 4.510 4.570 158,681 -0.48(-9.50%)
Nov 04, 2025 5.010 5.190 5.010 5.050 57,646 -0.04(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.