Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Well Corp Cl A
(NY:
AMWL
)
8.610
-0.050 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 19, 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 (%)
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%)
Aug 01, 2024
8.530
11.24
8.530
11.23
909,563
+3.22(+40.20%)
Jul 31, 2024
8.390
8.690
8.010
8.010
131,287
-0.38(-4.53%)
Jul 30, 2024
8.340
8.540
8.000
8.390
214,462
-0.03(-0.36%)
Jul 29, 2024
8.770
8.830
8.080
8.420
143,989
-0.42(-4.75%)
Jul 26, 2024
8.640
8.840
8.350
8.840
83,349
+0.49(+5.87%)
Jul 25, 2024
8.710
8.710
8.210
8.350
125,439
-0.36(-4.13%)
Jul 24, 2024
9.090
9.500
8.670
8.710
186,993
-0.62(-6.65%)
Jul 23, 2024
8.060
9.350
7.900
9.330
119,513
+0.63(+7.24%)
Jul 22, 2024
7.900
8.792
7.650
8.700
148,302
+0.93(+11.97%)
Jul 19, 2024
7.840
8.070
7.650
7.770
165,216
-0.25(-3.12%)
Jul 18, 2024
8.500
8.550
7.800
8.020
137,664
-0.52(-6.09%)
Jul 17, 2024
9.200
9.469
8.135
8.540
279,774
-1.01(-10.58%)
Jul 16, 2024
7.420
9.630
7.300
9.550
256,368
+2.10(+28.19%)
Jul 15, 2024
7.470
7.780
7.310
7.450
169,589
-0.07(-0.93%)
Jul 12, 2024
7.920
8.240
7.205
7.520
224,994
-0.64(-7.84%)
Jul 11, 2024
6.520
8.850
6.010
8.160
272,504
+1.50(+22.56%)
Jul 10, 2024
6.634
6.886
6.400
6.658
132,448
+0.18(+2.75%)
Jul 09, 2024
6.052
6.800
6.052
6.480
120,652
+0.02(+0.31%)
Jul 08, 2024
6.218
6.800
6.000
6.460
267,561
+0.23(+3.69%)
Jul 05, 2024
6.000
6.710
6.000
6.230
200,029
+0.23(+3.83%)
Jul 03, 2024
5.900
6.336
5.900
6.000
161,066
+0.10(+1.69%)
Jul 02, 2024
5.200
7.210
5.200
5.900
763,334
+0.90(+18.00%)
Jul 01, 2024
6.600
6.602
5.000
5.000
308,835
-1.50(-23.03%)
Jun 28, 2024
7.000
7.068
6.496
6.496
1,694,661
-1.01(-13.46%)
Jun 27, 2024
7.314
7.560
7.134
7.506
124,079
+0.24(+3.36%)
Jun 26, 2024
8.000
8.380
7.220
7.262
113,947
-0.86(-10.57%)
Jun 25, 2024
8.300
8.394
7.858
8.120
83,283
+0.02(+0.25%)
Jun 24, 2024
7.000
8.432
7.000
8.100
101,739
+0.70(+9.46%)
Jun 21, 2024
7.700
7.766
7.400
7.400
100,748
-0.34(-4.37%)
Jun 20, 2024
7.430
7.900
7.356
7.738
61,577
+0.38(+5.19%)
Jun 18, 2024
7.800
7.890
7.272
7.356
82,010
-0.51(-6.53%)
Jun 17, 2024
8.228
9.100
7.600
7.870
166,483
+0.04(+0.54%)
Jun 14, 2024
7.762
7.896
7.400
7.828
53,262
-0.03(-0.33%)
Jun 13, 2024
8.086
8.128
7.600
7.854
61,454
-0.27(-3.37%)
Jun 12, 2024
8.400
8.690
7.990
8.128
52,176
-0.23(-2.75%)
Jun 11, 2024
8.000
8.384
7.600
8.358
47,506
+0.16(+1.95%)
Jun 10, 2024
7.400
8.336
7.220
8.198
73,631
+0.60(+7.93%)
Jun 07, 2024
8.000
8.166
7.400
7.596
75,066
-0.20(-2.52%)
Jun 06, 2024
8.158
8.334
7.618
7.792
87,329
-0.31(-3.85%)
Jun 05, 2024
7.980
8.400
7.600
8.104
94,249
+0.30(+3.87%)
Jun 04, 2024
8.000
8.352
7.800
7.802
102,936
-0.60(-7.12%)
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
.