American Well Corp (AMWL) Historical Stock Data
7.87 ↑0.03 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMWL is up 0.01% a day on average. There have been 13 days where American Well Corp closed green and 17 days where AMWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.76 | 7.87 | ↑$0.11 (1.42%) | 7.60 | 7.99 | 92.79K |
| 2024-12-19 | 7.90 | 7.84 | ↓$0.06 (-0.76%) | 7.77 | 8.14 | 57.39K |
| 2024-12-18 | 8.54 | 7.86 | ↓$0.68 (-7.96%) | 7.84 | 8.61 | 84.71K |
| 2024-12-17 | 8.58 | 8.45 | ↓$0.13 (-1.52%) | 8.33 | 8.66 | 66.21K |
| 2024-12-16 | 9.26 | 8.73 | ↓$0.53 (-5.72%) | 8.71 | 9.41 | 60.06K |
| 2024-12-13 | 8.96 | 9.30 | ↑$0.34 (3.79%) | 8.77 | 9.35 | 56.83K |
| 2024-12-12 | 9.27 | 8.97 | ↓$0.30 (-3.24%) | 8.96 | 9.38 | 44.34K |
| 2024-12-11 | 9.54 | 9.44 | ↓$0.10 (-1.05%) | 9.34 | 9.69 | 25.13K |
| 2024-12-10 | 9.78 | 9.57 | ↓$0.21 (-2.15%) | 9.57 | 9.99 | 86.24K |
| 2024-12-09 | 9.47 | 9.73 | ↑$0.26 (2.75%) | 9.37 | 9.89 | 70.21K |
| 2024-12-06 | 9.38 | 9.50 | ↑$0.12 (1.28%) | 9.20 | 9.70 | 68.01K |
| 2024-12-05 | 9.78 | 9.35 | ↓$0.43 (-4.40%) | 9.23 | 9.87 | 48.71K |
| 2024-12-04 | 8.97 | 9.85 | ↑$0.88 (9.81%) | 8.89 | 9.87 | 82.73K |
| 2024-12-03 | 9.08 | 9.09 | ↑$0.01 (0.11%) | 8.75 | 9.32 | 65.51K |
| 2024-12-02 | 9.46 | 9.22 | ↓$0.24 (-2.54%) | 9.09 | 9.50 | 73.16K |
| 2024-11-29 | 9.20 | 9.57 | ↑$0.37 (4.02%) | 9.13 | 9.71 | 49.76K |
| 2024-11-27 | 9.02 | 9.11 | ↑$0.09 (1.00%) | 9.00 | 9.35 | 38.71K |
| 2024-11-26 | 9.26 | 9.00 | ↓$0.26 (-2.81%) | 8.91 | 9.26 | 62.64K |
| 2024-11-25 | 8.14 | 9.31 | ↑$1.17 (14.37%) | 8.14 | 9.39 | 112.72K |
| 2024-11-22 | 7.95 | 8.10 | ↑$0.15 (1.89%) | 7.95 | 8.29 | 52.52K |
| 2024-11-21 | 7.80 | 8.01 | ↑$0.21 (2.69%) | 7.72 | 8.05 | 26.33K |
| 2024-11-20 | 7.88 | 7.84 | ↓$0.04 (-0.51%) | 7.78 | 7.92 | 17.01K |
| 2024-11-19 | 7.87 | 7.96 | ↑$0.09 (1.14%) | 7.76 | 8.23 | 29.78K |
| 2024-11-18 | 8.38 | 7.91 | ↓$0.47 (-5.61%) | 7.91 | 8.38 | 61.52K |
| 2024-11-15 | 8.65 | 8.36 | ↓$0.29 (-3.35%) | 8.28 | 8.65 | 53.55K |
| 2024-11-14 | 8.75 | 8.55 | ↓$0.20 (-2.29%) | 8.52 | 8.81 | 59.54K |
| 2024-11-13 | 8.80 | 8.73 | ↓$0.07 (-0.80%) | 8.63 | 8.87 | 81.40K |
| 2024-11-12 | 8.99 | 8.85 | ↓$0.14 (-1.56%) | 8.78 | 9.07 | 38.28K |
| 2024-11-11 | 8.79 | 9.06 | ↑$0.27 (3.07%) | 8.79 | 9.30 | 67.54K |
| 2024-11-08 | 8.85 | 8.79 | ↓$0.06 (-0.68%) | 8.68 | 8.88 | 53.14K |
Create an account or log in to view more rows.
$AMWL cup and handle!
$AMWL has just been halted from trading.
$AMWL i am trading for a better future!
$AMWL holy fuck
$AMWL Green by EOD guarentee
$AMWL wtf is that dump
$AMWL Overpower the algos!
$AMWL nice gap
$AMWL looking ready to breakout soon.
$AMWL Good morning gang!