American Well Corp (AMWL) Historical Stock Data

0.53 ↓0.01 (-2.47%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AMWL is down -1.85% a day on average. There have been 10 days where American Well Corp closed green and 20 days where AMWL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.52	0.54	↑$0.02 (3.75%)	0.51	0.55	1.80M
2024-04-24	0.54	0.53	↓$0.01 (-1.15%)	0.53	0.57	2.57M
2024-04-23	0.55	0.54	↓$0.01 (-1.27%)	0.54	0.59	2.40M
2024-04-22	0.56	0.55	↓$0.00 (-0.86%)	0.53	0.60	2.59M
2024-04-19	0.52	0.55	↑$0.03 (6.14%)	0.52	0.57	2.07M
2024-04-18	0.52	0.52	↑$0.00 (0.12%)	0.51	0.54	2.20M
2024-04-17	0.52	0.51	↓$0.01 (-1.61%)	0.50	0.53	3.63M
2024-04-16	0.58	0.52	↓$0.07 (-11.31%)	0.51	0.58	4.20M
2024-04-15	0.60	0.56	↓$0.04 (-6.41%)	0.54	0.61	6.15M
2024-04-12	0.63	0.58	↓$0.05 (-8.65%)	0.57	0.64	2.82M
2024-04-11	0.66	0.63	↓$0.03 (-4.75%)	0.62	0.67	2.89M
2024-04-10	0.68	0.66	↓$0.01 (-1.54%)	0.65	0.70	5.08M
2024-04-09	0.72	0.72	↑$0.00 (0.60%)	0.71	0.76	3.38M
2024-04-08	0.73	0.72	↓$0.01 (-1.24%)	0.72	0.76	5.33M
2024-04-05	0.78	0.72	↓$0.06 (-7.69%)	0.72	0.79	2.72M
2024-04-04	0.75	0.80	↑$0.06 (7.53%)	0.75	0.86	2.76M
2024-04-03	0.77	0.76	↓$0.01 (-1.61%)	0.73	0.79	2.86M
2024-04-02	0.75	0.76	↑$0.01 (1.08%)	0.73	0.80	6.41M
2024-04-01	0.82	0.77	↓$0.05 (-6.25%)	0.75	0.83	7.13M
2024-03-28	0.86	0.81	↓$0.05 (-5.52%)	0.79	0.87	2.53M
2024-03-27	0.86	0.86	↑$0.00 (0.29%)	0.83	0.88	1.35M
2024-03-26	0.85	0.84	↓$0.01 (-1.44%)	0.82	0.86	1.53M
2024-03-25	0.89	0.83	↓$0.06 (-7.22%)	0.83	0.90	1.44M
2024-03-22	0.91	0.88	↓$0.03 (-2.86%)	0.88	0.92	1.19M
2024-03-21	0.91	0.91	↑$0.00 (0.40%)	0.88	0.94	2.36M
2024-03-20	0.87	0.90	↑$0.03 (3.80%)	0.84	0.92	1.16M
2024-03-19	0.87	0.86	↓$0.01 (-0.68%)	0.83	0.90	3.18M
2024-03-18	0.89	0.87	↓$0.02 (-2.02%)	0.84	0.91	2M
2024-03-15	0.88	0.89	↑$0.01 (0.75%)	0.85	0.92	3.17M
2024-03-14	0.94	0.88	↓$0.06 (-5.89%)	0.88	0.94	1.91M