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)

5.880 -0.220 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 6.070 6.141 5.860 5.880 16,546 -0.22(-3.61%)
Apr 23, 2026 6.050 6.150 5.920 6.100 30,589 +0.08(+1.33%)
Apr 22, 2026 6.360 6.440 5.940 6.020 62,220 -0.29(-4.60%)
Apr 21, 2026 6.600 6.680 6.230 6.310 37,342 -0.30(-4.54%)
Apr 20, 2026 6.010 6.700 6.010 6.610 100,491 +0.49(+8.01%)
Apr 17, 2026 6.170 6.250 5.960 6.120 58,480 -0.07(-1.13%)
Apr 16, 2026 6.230 6.470 6.030 6.190 73,977 -0.05(-0.80%)
Apr 15, 2026 5.500 6.760 5.500 6.240 290,841 +0.73(+13.25%)
Apr 14, 2026 5.540 5.570 5.320 5.510 55,259 -0.04(-0.72%)
Apr 13, 2026 5.190 5.580 5.140 5.550 25,624 +0.36(+6.94%)
Apr 10, 2026 5.450 5.510 5.180 5.190 34,714 -0.23(-4.24%)
Apr 09, 2026 5.700 5.880 5.410 5.420 46,797 -0.29(-5.08%)
Apr 08, 2026 5.500 5.800 5.410 5.710 66,500 +0.37(+6.93%)
Apr 07, 2026 5.620 5.620 5.330 5.340 20,714 -0.23(-4.13%)
Apr 06, 2026 5.580 5.687 5.470 5.570 13,271 +0.07(+1.27%)
Apr 02, 2026 5.200 5.505 5.200 5.500 22,215 +0.21(+3.97%)
Apr 01, 2026 5.360 5.400 5.160 5.290 85,851 +0.03(+0.57%)
Mar 31, 2026 5.200 5.460 5.200 5.260 25,271 +0.09(+1.74%)
Mar 30, 2026 5.300 5.370 5.100 5.170 35,977 -0.11(-2.08%)
Mar 27, 2026 5.470 5.470 5.250 5.280 31,821 -0.23(-4.17%)
Mar 26, 2026 5.640 5.780 5.460 5.510 28,424 -0.12(-2.13%)
Mar 25, 2026 5.830 5.830 5.550 5.630 27,388 -0.13(-2.26%)
Mar 24, 2026 5.740 5.890 5.645 5.760 34,017 -0.03(-0.52%)
Mar 23, 2026 5.780 5.900 5.580 5.790 50,088 +0.06(+1.05%)
Mar 20, 2026 5.520 5.730 5.350 5.730 97,487 +0.20(+3.62%)
Mar 19, 2026 5.560 5.760 5.420 5.530 30,293 -0.06(-1.07%)
Mar 18, 2026 5.600 5.600 5.340 5.590 48,564 -0.01(-0.18%)
Mar 17, 2026 5.650 5.800 5.560 5.600 16,736 -0.03(-0.53%)
Mar 16, 2026 5.700 5.737 5.530 5.630 31,524 +0.01(+0.18%)
Mar 13, 2026 5.520 6.040 5.458 5.620 147,425 +0.13(+2.37%)
Mar 12, 2026 5.700 5.770 5.470 5.490 16,834 -0.28(-4.85%)
Mar 11, 2026 5.315 5.820 5.315 5.770 35,794 +0.37(+6.85%)
Mar 10, 2026 5.510 5.700 5.340 5.400 55,290 -0.16(-2.88%)
Mar 09, 2026 5.420 5.930 5.300 5.560 105,533 +0.10(+1.83%)
Mar 06, 2026 5.480 5.520 5.340 5.460 59,509 -0.15(-2.67%)
Mar 05, 2026 5.430 5.840 5.410 5.610 98,749 +0.15(+2.75%)
Mar 04, 2026 5.120 5.590 5.120 5.460 51,210 +0.31(+6.02%)
Mar 03, 2026 5.190 5.270 4.940 5.150 89,685 -0.15(-2.83%)
Mar 02, 2026 5.450 5.555 5.030 5.300 217,640 -0.40(-7.02%)
Feb 27, 2026 5.680 5.750 5.480 5.700 22,960 -0.05(-0.87%)
Feb 26, 2026 5.500 5.800 5.420 5.750 79,207 +0.32(+5.89%)
Feb 25, 2026 5.430 5.500 5.210 5.430 67,757 +0.01(+0.18%)
Feb 24, 2026 5.400 5.555 5.380 5.420 45,782 +0.06(+1.12%)
Feb 23, 2026 5.400 5.400 5.160 5.360 90,618 -0.09(-1.65%)
Feb 20, 2026 5.650 5.700 5.440 5.450 75,617 -0.29(-5.05%)
Feb 19, 2026 5.770 5.900 5.610 5.740 113,509 -0.10(-1.71%)
Feb 18, 2026 5.520 5.950 5.392 5.840 98,047 +0.31(+5.61%)
Feb 17, 2026 5.310 5.610 4.940 5.530 172,159 +0.13(+2.41%)
Feb 13, 2026 4.550 5.890 4.550 5.400 717,820 +1.07(+24.71%)
Feb 12, 2026 4.370 5.080 4.290 4.330 387,822 +0.01(+0.23%)
Feb 11, 2026 4.420 4.420 4.180 4.320 92,772 -0.09(-2.04%)
Feb 10, 2026 4.320 4.565 4.320 4.410 109,447 +0.12(+2.80%)
Feb 09, 2026 4.380 4.400 4.205 4.290 179,869 -0.15(-3.38%)
Feb 06, 2026 4.260 4.510 4.210 4.440 123,814 +0.19(+4.47%)
Feb 05, 2026 4.340 4.360 4.180 4.250 95,969 -0.15(-3.41%)
Feb 04, 2026 4.400 4.605 4.310 4.400 79,431 +0.06(+1.38%)
Feb 03, 2026 4.510 4.520 4.100 4.340 277,042 -0.24(-5.24%)
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.