American Well Corporation (AMWL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3643 | 14.3158447009 | 9.53 | 10.9 | 9.2117 | 90006 | 10.0143647 | CS |
| 4 | 2.0143 | 22.6835585586 | 8.88 | 10.9 | 7.76 | 65771 | 8.87173098 | CS |
| 12 | 5.6943 | 109.505769231 | 5.2 | 12.45 | 5.2 | 679489 | 6.62653984 | CS |
| 26 | -6.9977 | -39.1107757657 | 17.892 | 18.046 | 5 | 1895984 | 9.55988133 | CS |
| 52 | -12.9057 | -54.2256302521 | 23.8 | 31.6 | 5 | 1838961 | 16.44141916 | CS |
| 156 | -191.5057 | -94.6174407115 | 202.4 | 205.4 | 5 | 1917291 | 63.21639354 | CS |
| 260 | -458.8057 | -97.6805833511 | 469.7 | 875 | 5 | 2285930 | 195.74668856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 10.15 | 0.15 | 1.50 | 9.93 | 10.37 | 9.755 | 81533 |
| 1726872000 | 10 | 0.08 | 0.81 | 9.96 | 10.27 | 9.2117 | 157274 |
| 1726785600 | 9.92 | 0.09 | 0.92 | 10.16 | 10.16 | 9.81 | 47928 |
| 1726699200 | 9.83 | -0.32 | -3.15 | 10.21 | 10.27 | 9.63 | 82579 |
| 1726612800 | 10.15 | 0.64 | 6.73 | 9.53 | 10.365 | 9.515 | 80715 |
| 1726526400 | 9.51 | 0.17 | 1.82 | 9.3 | 9.69 | 9.16 | 33420 |
| 1726267200 | 9.34 | 0.83 | 9.75 | 8.635 | 9.505 | 8.635 | 65310 |
| 1726180800 | 8.51 | 0.3 | 3.65 | 8.2 | 8.6178 | 8.1 | 122291 |
| 1726094400 | 8.21 | 0.18 | 2.24 | 7.94 | 8.27 | 7.94 | 15032 |
| 1726008000 | 8.03 | 0.1 | 1.26 | 7.85 | 8.18 | 7.85 | 92963 |
| 1725921600 | 7.93 | 0 | 0.00 | 7.93 | 7.98 | 7.8 | 52223 |
| 1725662400 | 7.93 | -0.1 | -1.25 | 8.03 | 8.09 | 7.89 | 36521 |
| 1725576000 | 8.03 | 0.24 | 3.08 | 7.77 | 8.0399999 | 7.76 | 30935 |
| 1725489600 | 7.79 | -0.02 | -0.26 | 7.8 | 7.92 | 7.76 | 86531 |
| 1725403200 | 7.81 | -0.49 | -5.90 | 8.09 | 8.26 | 7.8 | 92808 |
| 1725057600 | 8.3 | 0.13 | 1.59 | 8.23 | 8.45 | 8.2 | 22847 |
| 1724971200 | 8.17 | 0.3 | 3.81 | 8 | 8.31 | 7.98 | 35393 |
| 1724884800 | 7.87 | -0.38 | -4.61 | 8.1199999 | 8.3699999 | 7.8 | 62049 |
| 1724798400 | 8.25 | -0.64 | -7.20 | 8.88 | 8.89 | 8.23 | 51294 |
| 1724712000 | 8.89 | -0.13 | -1.44 | 9.06 | 9.06 | 8.71 | 39963 |
| 1724452800 | 9.02 | 0.62 | 7.38 | 8.55 | 9.2 | 8.46 | 46819 |
| 1724366400 | 8.4 | -0.42 | -4.76 | 8.83 | 8.83 | 8.345 | 18722 |
| 1724280000 | 8.82 | 0.09 | 1.03 | 8.82 | 9.0155999 | 8.17 | 50688 |
| 1724193600 | 8.73 | 0.12 | 1.39 | 8.61 | 8.7998999 | 8.32 | 32068 |
| 1724107200 | 8.61 | -0.05 | -0.58 | 8.7 | 8.84 | 8.55 | 45084 |
| 1723848000 | 8.66 | 0.44 | 5.35 | 8.23 | 8.66 | 8.23 | 28256 |
| 1723761600 | 8.22 | 0.32 | 4.05 | 8.1 | 8.53 | 7.97 | 113125 |
| 1723675200 | 7.9 | -0.33 | -4.01 | 8.38 | 8.38 | 7.75 | 183407 |
| 1723588800 | 8.23 | -0.21 | -2.49 | 8.99 | 8.99 | 8.22 | 57545 |
| 1723502400 | 8.44 | 0 | 0.00 | 8.33 | 8.44 | 8.07 | 31440 |
| 1723243200 | 8.44 | 0.2 | 2.43 | 8.28 | 8.51 | 8.01 | 58363 |
| 1723156800 | 8.24 | 0.3 | 3.78 | 8.01 | 8.35 | 7.82 | 102668 |
| 1723070400 | 7.94 | -0.49 | -5.81 | 8.35 | 8.81 | 7.76 | 183236 |
| 1722984000 | 8.43 | -1.13 | -11.82 | 9.67 | 9.9 | 8.2 | 172543 |
| 1722897600 | 9.56 | -1.49 | -13.48 | 10.11 | 10.49 | 9.39 | 209985 |
| 1722638400 | 11.05 | -0.18 | -1.60 | 10.95 | 12.45 | 10.6373 | 386130 |
| 1722552000 | 11.23 | 3.22 | 40.20 | 8.53 | 11.239 | 8.53 | 909058 |
| 1722465600 | 8.01 | -0.38 | -4.53 | 8.39 | 8.69 | 8.01 | 131282 |
| 1722379200 | 8.39 | -0.03 | -0.36 | 8.34 | 8.5397 | 8 | 214462 |
| 1722292800 | 8.42 | -0.42 | -4.75 | 8.77 | 8.83 | 8.08 | 143989 |
| 1722033600 | 8.84 | 0.49 | 5.87 | 8.64 | 8.84 | 8.35 | 83349 |
| 1721947200 | 8.35 | -0.36 | -4.13 | 8.71 | 8.71 | 8.21 | 123710 |
| 1721860800 | 8.71 | -0.62 | -6.65 | 9.18 | 9.5 | 8.67 | 185992 |
| 1721774400 | 9.33 | 0.62 | 7.12 | 8.06 | 9.35 | 7.9 | 119513 |
| 1721688000 | 8.71 | 0.94 | 12.10 | 7.9 | 8.7922999 | 7.65 | 123703 |
| 1721428800 | 7.77 | -0.25 | -3.12 | 7.9 | 8.07 | 7.65 | 163287 |
| 1721342400 | 8.02 | -0.52 | -6.09 | 8.5 | 8.55 | 7.8 | 137664 |
| 1721256000 | 8.5399999 | -1.01 | -10.58 | 9.07 | 9.34 | 8.135 | 269853 |
| 1721169600 | 9.55 | 2.1 | 28.19 | 7.42 | 9.63 | 7.3001 | 256008 |
| 1721083200 | 7.45 | -0.07 | -0.93 | 7.47 | 7.78 | 7.31 | 169589 |
| 1720824000 | 7.52 | -0.64 | -7.84 | 7.98 | 8.24 | 7.205 | 224989 |
| 1720737600 | 8.16 | 1.5 | 22.56 | 6.39 | 8.85 | 6.2 | 268196 |
| 1720651200 | 6.6579999 | 0.18 | 2.75 | 6.634 | 6.886 | 6.4 | 132443 |
| 1720564800 | 6.48 | 0.02 | 0.31 | 6.0519999 | 6.8 | 6.0519999 | 120560 |
| 1720478400 | 6.46 | 0.23 | 3.69 | 6.2 | 6.8 | 6 | 267557 |
| 1720219200 | 6.23 | 0.23 | 3.83 | 6 | 6.71 | 6 | 199862 |
| 1720040640 | 6 | 0.1 | 1.69 | 5.8999999 | 6.336 | 5.8999999 | 161066 |
| 1719960000 | 5.8999999 | 0.9 | 18.00 | 5.2 | 7.21 | 5.2 | 762312 |
| 1719873600 | 5 | -1.5 | -23.03 | 6.6 | 6.602 | 5 | 308491 |
| 1719614400 | 6.4959999 | -1.01 | -13.46 | 7 | 7.068 | 6.4959999 | 1694288 |
| 1719528000 | 7.506 | 0.24 | 3.36 | 7.314 | 7.56 | 7.134 | 124079 |
| 1719441600 | 7.262 | -0.86 | -10.57 | 8.03 | 8.3799999 | 7.22 | 113905 |
| 1719355200 | 8.12 | 0.02 | 0.25 | 8.2999999 | 8.394 | 7.858 | 83278 |
| 1719268800 | 8.1 | 0.7 | 9.46 | 7.64 | 8.4319999 | 7 | 101739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
