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)

6.200 +0.080 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.160 6.310 6.140 6.200 81,782 +0.08(+1.31%)
Sep 25, 2025 6.210 6.240 6.090 6.120 99,480 -0.15(-2.39%)
Sep 24, 2025 6.290 6.440 6.210 6.270 35,014 -0.03(-0.48%)
Sep 23, 2025 6.520 6.590 6.280 6.300 77,963 -0.19(-2.93%)
Sep 22, 2025 6.420 6.600 6.411 6.490 62,151 +0.07(+1.09%)
Sep 19, 2025 6.540 6.670 6.420 6.420 93,723 -0.13(-1.98%)
Sep 18, 2025 6.390 6.610 6.390 6.550 87,808 +0.06(+0.92%)
Sep 17, 2025 6.550 6.660 6.430 6.490 54,192 -0.04(-0.61%)
Sep 16, 2025 6.620 6.680 6.510 6.530 23,949 -0.03(-0.46%)
Sep 15, 2025 6.590 6.660 6.510 6.560 33,008 -0.08(-1.20%)
Sep 12, 2025 6.760 6.760 6.590 6.640 29,879 -0.11(-1.63%)
Sep 11, 2025 6.560 6.780 6.510 6.750 33,822 +0.20(+3.05%)
Sep 10, 2025 6.810 6.810 6.460 6.550 186,617 -0.32(-4.66%)
Sep 09, 2025 6.850 6.955 6.800 6.870 43,065 -0.04(-0.58%)
Sep 08, 2025 7.010 7.010 6.800 6.910 38,150 -0.07(-1.00%)
Sep 05, 2025 6.770 7.000 6.650 6.980 41,693 +0.26(+3.87%)
Sep 04, 2025 6.880 6.910 6.600 6.720 112,164 -0.24(-3.45%)
Sep 03, 2025 6.670 6.960 6.640 6.960 56,541 +0.21(+3.11%)
Sep 02, 2025 6.820 7.070 6.710 6.750 97,870 -0.15(-2.17%)
Aug 29, 2025 6.950 7.055 6.860 6.900 31,050 -0.07(-1.00%)
Aug 28, 2025 7.000 7.075 6.900 6.970 30,621 +0.02(+0.29%)
Aug 27, 2025 7.010 7.100 6.970 6.950 28,181 -0.05(-0.71%)
Aug 26, 2025 7.000 7.150 6.961 7.000 67,180 +0.03(+0.43%)
Aug 25, 2025 7.160 7.234 6.930 6.970 60,546 -0.18(-2.52%)
Aug 22, 2025 7.060 7.290 7.000 7.150 55,953 +0.17(+2.44%)
Aug 21, 2025 6.800 7.100 6.798 6.980 23,013 +0.13(+1.90%)
Aug 20, 2025 7.110 7.110 6.800 6.850 42,940 -0.25(-3.52%)
Aug 19, 2025 7.300 7.300 7.010 7.100 60,311 -0.15(-2.07%)
Aug 18, 2025 7.170 7.400 7.160 7.250 25,646 +0.10(+1.40%)
Aug 15, 2025 7.210 7.458 7.110 7.150 35,902 -0.12(-1.65%)
Aug 14, 2025 7.040 7.290 7.040 7.270 23,721 +0.08(+1.11%)
Aug 13, 2025 7.060 7.330 7.050 7.190 60,584 +0.13(+1.84%)
Aug 12, 2025 7.250 7.569 7.060 7.060 54,128 -0.11(-1.53%)
Aug 11, 2025 7.310 7.310 7.010 7.170 39,204 -0.11(-1.51%)
Aug 08, 2025 7.370 7.590 7.080 7.280 65,361 -0.08(-1.09%)
Aug 07, 2025 7.900 8.123 7.250 7.360 62,516 -0.50(-6.36%)
Aug 06, 2025 7.610 8.000 7.110 7.860 99,020 -0.62(-7.31%)
Aug 05, 2025 7.520 8.646 7.520 8.480 266,258 +1.44(+20.45%)
Aug 04, 2025 7.020 7.310 7.000 7.040 72,007 +0.03(+0.43%)
Aug 01, 2025 7.230 7.230 6.875 7.010 65,736 -0.34(-4.63%)
Jul 31, 2025 7.460 7.790 7.250 7.350 63,349 -0.16(-2.13%)
Jul 30, 2025 8.300 8.500 7.400 7.510 91,765 -0.75(-9.08%)
Jul 29, 2025 8.820 8.920 8.100 8.260 66,823 -0.46(-5.28%)
Jul 28, 2025 8.970 9.000 8.530 8.720 59,186 -0.24(-2.68%)
Jul 25, 2025 8.690 9.050 8.535 8.960 59,072 +0.26(+2.99%)
Jul 24, 2025 8.590 8.900 8.440 8.700 107,510 +0.11(+1.28%)
Jul 23, 2025 8.300 8.690 8.220 8.590 181,114 +0.41(+5.01%)
Jul 22, 2025 8.000 8.290 7.930 8.180 78,470 +0.16(+2.00%)
Jul 21, 2025 8.200 8.377 7.960 8.020 64,641 -0.05(-0.62%)
Jul 18, 2025 8.180 8.455 7.872 8.070 53,425 +0.03(+0.37%)
Jul 17, 2025 8.380 8.670 8.030 8.040 51,918 -0.23(-2.78%)
Jul 16, 2025 8.050 8.380 7.905 8.270 21,428 +0.27(+3.37%)
Jul 15, 2025 8.080 8.210 7.870 8.000 38,875 -0.08(-0.99%)
Jul 14, 2025 8.290 8.500 8.000 8.080 31,472 -0.32(-3.81%)
Jul 11, 2025 8.380 8.500 8.270 8.400 12,260 +0.01(+0.12%)
Jul 10, 2025 8.680 8.755 8.170 8.390 43,721 -0.24(-2.78%)
Jul 09, 2025 8.640 8.950 8.502 8.630 39,567 +0.14(+1.65%)
Jul 08, 2025 8.150 8.670 8.050 8.490 41,931 +0.33(+4.04%)
Jul 07, 2025 8.500 8.550 8.000 8.160 38,286 -0.35(-4.11%)
Jul 03, 2025 8.660 8.990 8.510 8.510 31,169 -0.08(-0.93%)
Jul 02, 2025 8.400 8.800 8.400 8.590 32,899 +0.19(+2.26%)
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 following
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.