Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Well Corp Cl A
(NY:
AMWL
)
9.250
-0.230 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
9.450
9.450
8.940
9.250
69,884
-0.23(-2.43%)
Sep 30, 2024
9.520
9.690
9.345
9.480
60,001
-0.02(-0.21%)
Sep 27, 2024
9.710
9.710
9.310
9.500
27,904
+0.04(+0.42%)
Sep 26, 2024
9.980
9.980
9.370
9.460
51,134
-0.34(-3.47%)
Sep 25, 2024
10.80
10.80
9.740
9.800
41,614
-0.95(-8.84%)
Sep 24, 2024
10.35
10.95
10.17
10.75
95,149
+0.60(+5.91%)
Sep 23, 2024
9.930
10.37
9.755
10.15
81,533
+0.15(+1.50%)
Sep 20, 2024
9.960
10.27
9.212
10.00
157,274
+0.08(+0.81%)
Sep 19, 2024
10.15
10.16
9.810
9.920
48,793
+0.09(+0.92%)
Sep 18, 2024
10.21
10.27
9.630
9.830
82,823
-0.32(-3.15%)
Sep 17, 2024
9.720
10.37
9.515
10.15
81,360
+0.64(+6.73%)
Sep 16, 2024
9.300
9.690
9.160
9.510
33,884
+0.17(+1.82%)
Sep 13, 2024
8.580
9.505
8.550
9.340
66,310
+0.83(+9.75%)
Sep 12, 2024
8.160
8.618
8.100
8.510
122,695
+0.30(+3.65%)
Sep 11, 2024
7.940
8.270
7.940
8.210
15,032
+0.18(+2.24%)
Sep 10, 2024
7.960
8.180
7.890
8.030
93,117
+0.10(+1.26%)
Sep 09, 2024
7.930
7.980
7.800
7.930
52,223
+0.00(+0.00%)
Sep 06, 2024
8.040
8.090
7.890
7.930
36,899
-0.10(-1.25%)
Sep 05, 2024
7.790
8.040
7.760
8.030
35,146
+0.24(+3.08%)
Sep 04, 2024
7.800
7.920
7.760
7.790
86,531
-0.02(-0.26%)
Sep 03, 2024
8.180
8.260
7.800
7.810
94,030
-0.49(-5.90%)
Aug 30, 2024
8.230
8.380
8.200
8.300
22,847
+0.13(+1.59%)
Aug 29, 2024
8.000
8.310
7.980
8.170
35,394
+0.30(+3.81%)
Aug 28, 2024
8.120
8.370
7.800
7.870
62,049
-0.38(-4.61%)
Aug 27, 2024
8.880
8.890
8.230
8.250
51,294
-0.64(-7.20%)
Aug 26, 2024
9.060
9.060
8.710
8.890
39,963
-0.13(-1.44%)
Aug 23, 2024
8.550
9.200
8.460
9.020
46,844
+0.62(+7.38%)
Aug 22, 2024
8.830
8.830
8.345
8.400
18,722
-0.42(-4.76%)
Aug 21, 2024
8.820
9.016
8.170
8.820
50,688
+0.09(+1.03%)
Aug 20, 2024
8.610
8.800
8.320
8.730
32,068
+0.12(+1.39%)
Aug 19, 2024
8.700
8.800
8.550
8.610
45,084
-0.05(-0.58%)
Aug 16, 2024
8.240
8.660
8.230
8.660
28,732
+0.44(+5.35%)
Aug 15, 2024
8.100
8.530
7.970
8.220
113,147
+0.32(+4.05%)
Aug 14, 2024
8.380
8.380
7.750
7.900
183,407
-0.33(-4.01%)
Aug 13, 2024
8.540
8.629
8.220
8.230
58,632
-0.21(-2.49%)
Aug 12, 2024
8.330
8.440
8.070
8.440
31,440
+0.00(+0.00%)
Aug 09, 2024
8.280
8.510
8.010
8.440
58,363
+0.20(+2.43%)
Aug 08, 2024
8.010
8.350
7.820
8.240
102,668
+0.30(+3.78%)
Aug 07, 2024
8.350
8.810
7.760
7.940
183,238
-0.49(-5.81%)
Aug 06, 2024
9.670
9.670
8.200
8.430
172,543
-1.13(-11.82%)
Aug 05, 2024
10.08
10.49
9.390
9.560
210,210
-1.49(-13.48%)
Aug 02, 2024
11.01
12.45
10.55
11.05
403,569
-0.18(-1.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.