Register for real-time alerts, custom portfolio, and market movers
AMWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 10.75 | 0.60 | 5.91% | 10.35 | 10.95 | 10.15 | 95,149 |
| Sep 23 2024 | 10.15 | 0.15 | 1.50% | 9.93 | 10.37 | 9.755 | 81,533 |
| Sep 20 2024 | 10.00 | 0.08 | 0.81% | 9.96 | 10.27 | 9.2117 | 157,274 |
| Sep 19 2024 | 9.92 | 0.09 | 0.92% | 10.15 | 10.16 | 9.81 | 48,793 |
| Sep 18 2024 | 9.83 | -0.32 | -3.15% | 10.21 | 10.27 | 9.63 | 82,823 |
| Sep 17 2024 | 10.15 | 0.64 | 6.73% | 9.72 | 10.365 | 9.515 | 81,360 |
| Sep 16 2024 | 9.51 | 0.17 | 1.82% | 9.30 | 9.69 | 9.16 | 33,884 |
| Sep 13 2024 | 9.34 | 0.83 | 9.75% | 8.58 | 9.505 | 8.55 | 66,294 |
| Sep 12 2024 | 8.51 | 0.30 | 3.65% | 8.16 | 8.6178 | 8.10 | 122,695 |
| Sep 11 2024 | 8.21 | 0.18 | 2.24% | 7.94 | 8.27 | 7.94 | 15,032 |
| Sep 10 2024 | 8.03 | 0.10 | 1.26% | 7.96 | 8.18 | 7.85 | 93,117 |
| Sep 09 2024 | 7.93 | 0.00 | 0.00% | 7.93 | 7.98 | 7.80 | 52,223 |
| Sep 06 2024 | 7.93 | -0.10 | -1.25% | 8.04 | 8.09 | 7.89 | 36,893 |
| Sep 05 2024 | 8.03 | 0.24 | 3.08% | 7.79 | 8.04 | 7.76 | 35,146 |
| Sep 04 2024 | 7.79 | -0.02 | -0.26% | 7.80 | 7.92 | 7.76 | 86,531 |
| Sep 03 2024 | 7.81 | -0.49 | -5.90% | 8.18 | 8.26 | 7.80 | 94,030 |
| Aug 30 2024 | 8.30 | 0.13 | 1.59% | 8.23 | 8.45 | 8.20 | 22,847 |
| Aug 29 2024 | 8.17 | 0.30 | 3.81% | 8.00 | 8.31 | 7.98 | 35,393 |
| Aug 28 2024 | 7.87 | -0.38 | -4.61% | 8.12 | 8.37 | 7.80 | 62,049 |
| Aug 27 2024 | 8.25 | -0.64 | -7.20% | 8.88 | 8.89 | 8.23 | 51,294 |
| Aug 26 2024 | 8.89 | -0.13 | -1.44% | 9.06 | 9.06 | 8.71 | 39,963 |
| Aug 23 2024 | 9.02 | 0.62 | 7.38% | 8.55 | 9.20 | 8.46 | 46,819 |
| Aug 22 2024 | 8.40 | -0.42 | -4.76% | 8.83 | 8.83 | 8.345 | 18,722 |
| Aug 21 2024 | 8.82 | 0.09 | 1.03% | 8.82 | 9.0156 | 8.17 | 50,688 |
| Aug 20 2024 | 8.73 | 0.12 | 1.39% | 8.61 | 8.7999 | 8.32 | 32,068 |
| Aug 19 2024 | 8.61 | -0.05 | -0.58% | 8.70 | 8.84 | 8.55 | 45,084 |
| Aug 16 2024 | 8.66 | 0.44 | 5.35% | 8.24 | 8.66 | 8.23 | 28,732 |
| Aug 15 2024 | 8.22 | 0.32 | 4.05% | 8.10 | 8.53 | 7.97 | 113,125 |
| Aug 14 2024 | 7.90 | -0.33 | -4.01% | 8.38 | 8.38 | 7.75 | 183,407 |
| Aug 13 2024 | 8.23 | -0.21 | -2.49% | 8.54 | 8.99 | 8.22 | 58,632 |
| Aug 12 2024 | 8.44 | 0.00 | 0.00% | 8.33 | 8.44 | 8.07 | 31,440 |
| Aug 09 2024 | 8.44 | 0.20 | 2.43% | 8.28 | 8.51 | 8.01 | 58,363 |
| Aug 08 2024 | 8.24 | 0.30 | 3.78% | 8.01 | 8.35 | 7.82 | 102,668 |
| Aug 07 2024 | 7.94 | -0.49 | -5.81% | 8.35 | 8.81 | 7.76 | 183,236 |
| Aug 06 2024 | 8.43 | -1.13 | -11.82% | 9.67 | 9.90 | 8.20 | 172,543 |
| Aug 05 2024 | 9.56 | -1.49 | -13.48% | 10.08 | 10.49 | 9.39 | 210,210 |
| Aug 02 2024 | 11.05 | -0.18 | -1.60% | 10.95 | 12.45 | 10.55 | 403,185 |
| Aug 01 2024 | 11.23 | 3.22 | 40.20% | 8.53 | 11.239 | 8.53 | 909,058 |
| Jul 31 2024 | 8.01 | -0.38 | -4.53% | 8.39 | 8.69 | 8.01 | 131,282 |
| Jul 30 2024 | 8.39 | -0.03 | -0.36% | 8.34 | 8.5397 | 8.00 | 214,462 |
| Jul 29 2024 | 8.42 | -0.42 | -4.75% | 8.77 | 8.83 | 8.08 | 143,989 |
| Jul 26 2024 | 8.84 | 0.49 | 5.87% | 8.64 | 8.84 | 8.35 | 83,349 |
| Jul 25 2024 | 8.35 | -0.36 | -4.13% | 8.71 | 8.71 | 8.21 | 125,439 |
| Jul 24 2024 | 8.71 | -0.62 | -6.65% | 9.09 | 9.50 | 8.67 | 186,992 |
| Jul 23 2024 | 9.33 | 0.63 | 7.24% | 8.06 | 9.35 | 7.90 | 119,513 |
| Jul 22 2024 | 8.70 | 0.93 | 11.97% | 7.90 | 8.7923 | 7.65 | 148,302 |
| Jul 19 2024 | 7.77 | -0.25 | -3.12% | 7.84 | 8.12 | 7.65 | 165,214 |
| Jul 18 2024 | 8.02 | -0.52 | -6.09% | 8.50 | 8.55 | 7.80 | 137,664 |
| Jul 17 2024 | 8.54 | -1.01 | -10.58% | 9.20 | 9.4686 | 8.135 | 279,750 |
| Jul 16 2024 | 9.55 | 2.10 | 28.19% | 7.42 | 9.63 | 7.3001 | 256,008 |
| Jul 15 2024 | 7.45 | -0.07 | -0.93% | 7.47 | 7.78 | 7.31 | 169,589 |
| Jul 12 2024 | 7.52 | -0.64 | -7.84% | 7.98 | 8.24 | 7.205 | 224,989 |
| Jul 11 2024 | 8.16 | 1.50 | 22.56% | 6.52 | 8.85 | 6.01 | 272,499 |
| Jul 10 2024 | 6.658 | 0.18 | 2.75% | 6.634 | 6.886 | 6.40 | 132,443 |
| Jul 09 2024 | 6.48 | 0.02 | 0.31% | 6.052 | 6.80 | 6.052 | 120,560 |
| Jul 08 2024 | 6.46 | 0.23 | 3.69% | 6.20 | 6.80 | 6.00 | 267,557 |
| Jul 05 2024 | 6.23 | 0.23 | 3.83% | 6.00 | 6.71 | 6.00 | 199,862 |
| Jul 03 2024 | 6.00 | 0.10 | 1.69% | 5.90 | 6.336 | 5.90 | 161,066 |
| Jul 02 2024 | 5.90 | 0.90 | 18.00% | 5.20 | 7.21 | 5.20 | 762,312 |
| Jul 01 2024 | 5.00 | -2.51 | -33.39% | 6.60 | 6.602 | 5.00 | 308,491 |
| Jun 28 2024 | 7.506 | 0.00 | 0.00% | 7.506 | 7.506 | 7.506 | 0 |
| Jun 27 2024 | 7.506 | 0.24 | 3.36% | 7.314 | 7.56 | 7.134 | 124,079 |
