Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Well Corporation Class A Common Stock (NY:AMWL)

6.740 -0.170 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.950 6.980 6.610 6.740 40,323 -0.17(-2.46%)
May 29, 2025 7.080 7.180 6.820 6.910 31,587 -0.08(-1.14%)
May 28, 2025 6.960 7.360 6.930 6.990 29,366 +0.00(+0.00%)
May 27, 2025 7.480 7.560 6.990 6.990 72,931 -0.43(-5.80%)
May 23, 2025 7.300 7.480 7.170 7.420 46,699 +0.02(+0.27%)
May 22, 2025 7.390 7.645 7.260 7.400 29,039 -0.04(-0.54%)
May 21, 2025 7.470 7.560 7.250 7.440 32,635 -0.11(-1.46%)
May 20, 2025 7.190 7.610 7.180 7.550 48,793 +0.26(+3.57%)
May 19, 2025 7.260 7.390 7.175 7.290 41,389 -0.11(-1.49%)
May 16, 2025 7.490 7.550 7.255 7.400 50,005 -0.08(-1.07%)
May 15, 2025 7.030 7.530 6.900 7.480 66,498 +0.35(+4.91%)
May 14, 2025 7.550 7.550 7.050 7.130 42,972 -0.47(-6.18%)
May 13, 2025 7.230 7.600 7.027 7.600 85,172 +0.39(+5.41%)
May 12, 2025 7.180 7.275 6.896 7.210 49,492 +0.37(+5.41%)
May 09, 2025 6.990 7.020 6.692 6.840 25,972 -0.12(-1.72%)
May 08, 2025 6.780 7.150 6.743 6.960 59,085 +0.18(+2.65%)
May 07, 2025 6.770 6.935 6.610 6.780 31,076 -0.01(-0.15%)
May 06, 2025 7.300 7.320 6.421 6.790 82,326 -0.52(-7.11%)
May 05, 2025 7.440 7.740 7.205 7.310 87,185 -0.10(-1.35%)
May 02, 2025 7.720 7.874 7.070 7.410 131,670 +1.22(+19.71%)
May 01, 2025 7.310 7.370 6.100 6.190 149,986 -1.14(-15.55%)
Apr 30, 2025 7.150 7.530 7.000 7.330 92,701 +0.03(+0.41%)
Apr 29, 2025 7.290 7.494 7.085 7.300 86,878 +0.05(+0.69%)
Apr 28, 2025 7.700 7.990 7.210 7.250 60,317 -0.47(-6.09%)
Apr 25, 2025 7.800 8.050 7.532 7.720 35,231 -0.12(-1.53%)
Apr 24, 2025 7.790 8.030 7.650 7.840 40,846 +0.13(+1.69%)
Apr 23, 2025 7.920 8.250 7.640 7.710 55,219 -0.09(-1.15%)
Apr 22, 2025 7.230 7.800 6.995 7.800 52,301 +0.64(+8.94%)
Apr 21, 2025 7.000 7.170 6.925 7.160 25,846 +0.18(+2.58%)
Apr 17, 2025 7.200 7.390 6.865 6.980 53,416 -0.04(-0.57%)
Apr 16, 2025 6.990 7.245 6.860 7.020 21,081 -0.09(-1.27%)
Apr 15, 2025 7.220 7.325 6.900 7.110 36,707 -0.07(-0.97%)
Apr 14, 2025 7.150 7.430 7.000 7.180 20,971 +0.12(+1.70%)
Apr 11, 2025 7.370 7.549 6.890 7.060 32,030 -0.19(-2.62%)
Apr 10, 2025 6.960 7.550 6.960 7.250 38,404 +0.08(+1.12%)
Apr 09, 2025 6.100 7.235 6.100 7.170 39,029 +0.94(+15.09%)
Apr 08, 2025 6.760 6.870 6.095 6.230 44,370 -0.31(-4.74%)
Apr 07, 2025 6.360 6.660 6.280 6.540 40,172 -0.05(-0.76%)
Apr 04, 2025 6.620 6.938 6.145 6.590 66,469 -0.22(-3.23%)
Apr 03, 2025 7.020 7.070 6.640 6.810 73,237 -0.34(-4.76%)
Apr 02, 2025 7.120 7.440 7.080 7.150 48,307 -0.02(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.