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 | 0.21 | 2.47058823529 | 8.5 | 9.5 | 7.65 | 146032 | 8.47117547 | CS |
| 4 | 1.396 | 19.0866830736 | 7.314 | 9.63 | 5 | 4070106 | 6.30643431 | CS |
| 12 | -1.19 | -12.0202020202 | 9.9 | 11.832 | 5 | 2605496 | 7.58039427 | CS |
| 26 | -13.69 | -61.1160714286 | 22.4 | 29 | 5 | 2366307 | 11.8843846 | CS |
| 52 | -34.49 | -79.837962963 | 43.2 | 49.4 | 5 | 2067157 | 18.37238552 | CS |
| 156 | -217.49 | -96.1494252874 | 226.2 | 239.4 | 5 | 2033440 | 72.61651509 | CS |
| 260 | -460.99 | -98.1456248669 | 469.7 | 875 | 5 | 2380150 | 196.11936426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 8.71 | -0.62 | -6.65 | 9.09 | 9.5 | 8.67 | 186992 |
| 1721774400 | 9.33 | 0.63 | 7.24 | 8.06 | 9.35 | 7.9 | 119513 |
| 1721688000 | 8.7 | 0.93 | 11.97 | 7.9 | 8.7922999 | 7.65 | 148302 |
| 1721428800 | 7.77 | -0.25 | -3.12 | 7.84 | 8.1199999 | 7.65 | 165214 |
| 1721342400 | 8.02 | -0.52 | -6.09 | 8.5 | 8.55 | 7.8 | 137664 |
| 1721256000 | 8.5399999 | -1.01 | -10.58 | 9.2 | 9.4686 | 8.135 | 279750 |
| 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 | 6.5199999 | 8.85 | 6.01 | 272499 |
| 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 | -2.51 | -33.39 | 6.6 | 6.602 | 5 | 308491 |
| 1719614400 | 7.506 | 0 | 0.00 | 7.506 | 7.506 | 7.506 | 0 |
| 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 |
| 1719009600 | 7.4 | -0.34 | -4.37 | 7.734 | 7.766 | 7.4 | 100747 |
| 1718923200 | 7.738 | 0.38 | 5.19 | 7.44 | 7.9 | 7.356 | 61577 |
| 1718750400 | 7.356 | -0.51 | -6.53 | 7.8 | 7.89 | 7.272 | 81996 |
| 1718664000 | 7.87 | 0.04 | 0.54 | 8.4 | 9.1 | 7.6 | 166483 |
| 1718404800 | 7.828 | -0.03 | -0.33 | 7.762 | 7.896 | 7.4 | 53256 |
| 1718318400 | 7.854 | -0.27 | -3.37 | 8.086 | 8.2 | 7.6 | 61442 |
| 1718232000 | 8.128 | -0.23 | -2.75 | 8.4 | 8.69 | 7.99 | 52176 |
| 1718145600 | 8.358 | 0.16 | 1.95 | 7.958 | 8.384 | 7.6 | 47506 |
| 1718059200 | 8.198 | 0.6 | 7.93 | 7.596 | 8.336 | 7.22 | 73631 |
| 1717800000 | 7.596 | -0.2 | -2.52 | 8 | 8.166 | 7.4 | 75061 |
| 1717713600 | 7.792 | -0.31 | -3.85 | 8.158 | 8.3379999 | 7.618 | 87316 |
| 1717627200 | 8.1039999 | 0.3 | 3.87 | 7.98 | 8.4 | 7.6 | 94173 |
| 1717540800 | 7.802 | -0.6 | -7.12 | 8 | 8.352 | 7.8 | 102931 |
| 1717454400 | 8.4 | -0.14 | -1.62 | 9.6 | 9.6 | 7.8 | 105098 |
| 1717195200 | 8.538 | 0.5 | 6.25 | 8.134 | 8.778 | 8.036 | 109253 |
| 1717108800 | 8.036 | -0.24 | -2.92 | 8.518 | 8.55 | 8.014 | 88551 |
| 1717022400 | 8.278 | -0.33 | -3.79 | 8.56 | 8.7419999 | 8.042 | 86350 |
| 1716936000 | 8.604 | -0.03 | -0.37 | 8.718 | 8.99 | 8.2999999 | 107524 |
| 1716590400 | 8.636 | -0.5 | -5.51 | 9.648 | 9.67798 | 8.612 | 79898 |
| 1716504000 | 9.14 | -0.78 | -7.84 | 9.64 | 9.816 | 9.004 | 118799 |
| 1716417600 | 9.918 | 0.32 | 3.31 | 9.5499999 | 10.2 | 9.3999999 | 69062 |
| 1716331200 | 9.6 | -0.57 | -5.57 | 10 | 10.198 | 9.2 | 130236 |
| 1716244800 | 10.166 | 0.39 | 3.97 | 9.692 | 10.39862 | 9.692 | 68704 |
| 1715985600 | 9.778 | 0.05 | 0.56 | 9.998 | 10.1 | 9.482 | 83019 |
| 1715899200 | 9.724 | 0.15 | 1.57 | 9.65 | 9.8419999 | 9.302 | 49352 |
| 1715812800 | 9.574 | -0.38 | -3.84 | 10 | 10.4 | 9.5 | 110030 |
| 1715726400 | 9.956 | 0.15 | 1.57 | 11 | 11.6 | 9.706 | 93887 |
| 1715640000 | 9.802 | 0.44 | 4.66 | 9.318 | 10.376 | 9.318 | 111788 |
| 1715380800 | 9.366 | -0.88 | -8.62 | 10.1 | 10.2 | 9.202 | 159558 |
| 1715294400 | 10.25 | -0.11 | -1.06 | 10.346 | 10.668 | 10.001999 | 67873 |
| 1715208000 | 10.36 | -0.76 | -6.82 | 11.144 | 11.144 | 10.2 | 108238 |
| 1715121600 | 11.117999 | -0.25 | -2.18 | 10.968 | 11.832 | 10.968 | 56923 |
| 1715035200 | 11.366 | -0.03 | -0.30 | 11.342 | 11.799999 | 11.197999 | 88383 |
| 1714776000 | 11.399999 | 0.99 | 9.55 | 10.411999 | 11.579999 | 10.29 | 164872 |
| 1714689600 | 10.405999 | -0.22 | -2.05 | 9.9 | 10.405999 | 9.03 | 152137 |
| 1714603200 | 10.624 | 0.41 | 4.05 | 10.254 | 11.182 | 10.244 | 101641 |
| 1714516800 | 10.21 | -1.71 | -14.37 | 11.399999 | 11.411999 | 10.096 | 148415 |
| 1714430400 | 11.924 | 1.36 | 12.92 | 10.644 | 11.924 | 10.476 | 205947 |
| 1714171200 | 10.56 | -0.23 | -2.13 | 10.8 | 10.978 | 10.458 | 61748 |
| 1714084800 | 10.79 | 0.11 | 1.07 | 10.4 | 10.984 | 10.204 | 90228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
