American Well Corp (AMWL) Historical Stock Data
7.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMWL is down -0.30% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 8.78 | 8.98 | ↑$0.20 (2.28%) | 8.74 | 9.10 | 55.67K |
| 2024-11-06 | 9.23 | 8.91 | ↓$0.32 (-3.47%) | 8.81 | 9.23 | 33.55K |
| 2024-11-05 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.82 | 9.17 | 102.41K |
| 2024-11-04 | 8.88 | 9.12 | ↑$0.24 (2.70%) | 8.86 | 9.39 | 23.07K |
| 2024-11-01 | 9.14 | 9.00 | ↓$0.14 (-1.53%) | 8.78 | 9.24 | 38.94K |
| 2024-10-31 | 9.00 | 9.16 | ↑$0.16 (1.78%) | 8.64 | 9.43 | 57.32K |
| 2024-10-30 | 9.50 | 9.65 | ↑$0.15 (1.58%) | 9.36 | 9.81 | 75.42K |
| 2024-10-29 | 9.70 | 9.64 | ↓$0.06 (-0.62%) | 9.58 | 9.79 | 29.14K |
| 2024-10-28 | 9.54 | 9.93 | ↑$0.39 (4.09%) | 9.54 | 9.94 | 30.43K |
| 2024-10-25 | 10.09 | 9.41 | ↓$0.68 (-6.74%) | 9.41 | 10.09 | 29.23K |
| 2024-10-24 | 9.98 | 10.10 | ↑$0.12 (1.20%) | 9.50 | 10.43 | 96.27K |
| 2024-10-23 | 10.08 | 9.97 | ↓$0.11 (-1.09%) | 9.87 | 10.21 | 52.99K |
| 2024-10-22 | 10.15 | 10.11 | ↓$0.04 (-0.39%) | 10.08 | 10.26 | 25.20K |
| 2024-10-21 | 10.30 | 10.17 | ↓$0.13 (-1.26%) | 10.15 | 10.30 | 22.94K |
| 2024-10-18 | 10.28 | 10.34 | ↑$0.06 (0.58%) | 10.22 | 10.50 | 39.45K |
| 2024-10-17 | 10.33 | 10.19 | ↓$0.14 (-1.36%) | 10.05 | 10.34 | 16.69K |
| 2024-10-16 | 10.08 | 10.26 | ↑$0.18 (1.79%) | 10.08 | 10.36 | 38.15K |
| 2024-10-15 | 10.07 | 10.16 | ↑$0.09 (0.89%) | 10.02 | 10.27 | 24.98K |
| 2024-10-14 | 10.18 | 10.07 | ↓$0.11 (-1.08%) | 9.80 | 10.18 | 35.53K |
| 2024-10-11 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.11 | 10.29 | 27.11K |
| 2024-10-10 | 9.84 | 10.09 | ↑$0.25 (2.54%) | 9.80 | 10.17 | 38.10K |
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!