Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American Well Corp Cl A (NY: AMWL )

0.5280 -0.0115 (-2.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.480	1.520	1.410	1.420	980,725	-0.06(-4.05%)
Aug 30, 2023	1.440	1.670	1.440	1.480	2,451,173	+0.03(+2.07%)
Aug 29, 2023	1.380	1.460	1.360	1.450	929,432	+0.07(+5.07%)
Aug 28, 2023	1.340	1.415	1.330	1.380	1,443,076	+0.05(+3.76%)
Aug 25, 2023	1.280	1.335	1.245	1.330	1,153,269	+0.09(+7.26%)
Aug 24, 2023	1.340	1.340	1.240	1.240	1,033,273	-0.10(-7.46%)
Aug 23, 2023	1.310	1.340	1.270	1.340	1,589,947	+0.05(+3.88%)
Aug 22, 2023	1.350	1.350	1.290	1.290	978,858	-0.04(-3.01%)
Aug 21, 2023	1.330	1.350	1.280	1.330	986,830	+0.01(+0.76%)
Aug 18, 2023	1.310	1.360	1.310	1.320	1,281,005	-0.02(-1.49%)
Aug 17, 2023	1.360	1.390	1.320	1.340	1,896,554	-0.02(-1.47%)
Aug 16, 2023	1.410	1.430	1.360	1.360	1,215,759	-0.04(-2.86%)
Aug 15, 2023	1.510	1.540	1.390	1.400	1,614,608	-0.07(-4.76%)
Aug 14, 2023	1.590	1.590	1.470	1.470	1,603,846	-0.09(-5.77%)
Aug 11, 2023	1.730	1.730	1.560	1.560	1,651,622	-0.11(-6.59%)
Aug 10, 2023	1.770	1.770	1.655	1.670	1,628,201	-0.08(-4.57%)
Aug 09, 2023	1.900	1.900	1.700	1.750	1,781,894	-0.12(-6.42%)
Aug 08, 2023	1.940	1.950	1.860	1.870	1,269,663	-0.11(-5.56%)
Aug 07, 2023	2.040	2.040	1.870	1.980	1,693,237	-0.07(-3.41%)
Aug 04, 2023	2.150	2.150	2.000	2.050	1,132,328	-0.06(-2.84%)
Aug 03, 2023	1.960	2.160	1.950	2.110	3,153,583	-0.11(-4.95%)
Aug 02, 2023	2.300	2.300	2.180	2.220	1,203,500	-0.08(-3.48%)
Aug 01, 2023	2.400	2.425	2.260	2.300	1,054,341	-0.15(-6.12%)
Jul 31, 2023	2.330	2.450	2.325	2.450	1,205,894	+0.11(+4.70%)
Jul 28, 2023	2.380	2.390	2.310	2.340	693,078	+0.00(+0.00%)
Jul 27, 2023	2.410	2.470	2.310	2.340	1,413,138	-0.03(-1.27%)
Jul 26, 2023	2.190	2.460	2.170	2.370	2,280,580	+0.22(+10.23%)
Jul 25, 2023	2.160	2.185	2.140	2.150	495,947	-0.04(-1.83%)
Jul 24, 2023	2.190	2.215	2.150	2.190	457,517	+0.00(+0.00%)
Jul 21, 2023	2.220	2.220	2.125	2.190	747,042	+0.00(+0.00%)
Jul 20, 2023	2.290	2.290	2.165	2.190	891,985	-0.08(-3.52%)
Jul 19, 2023	2.250	2.320	2.245	2.270	649,686	+0.02(+0.89%)
Jul 18, 2023	2.210	2.290	2.210	2.250	740,299	+0.05(+2.27%)
Jul 17, 2023	2.100	2.200	2.070	2.200	825,918	+0.08(+3.77%)
Jul 14, 2023	2.170	2.228	2.090	2.120	673,565	-0.09(-4.07%)
Jul 13, 2023	2.190	2.265	2.190	2.210	575,520	+0.01(+0.45%)
Jul 12, 2023	2.190	2.230	2.160	2.200	662,929	+0.06(+2.80%)
Jul 11, 2023	2.030	2.175	2.020	2.140	844,087	+0.10(+4.90%)
Jul 10, 2023	1.980	2.070	1.950	2.040	953,484	+0.06(+3.03%)
Jul 07, 2023	2.020	2.025	1.970	1.980	958,334	-0.02(-1.00%)
Jul 06, 2023	2.010	2.040	1.920	2.000	1,180,916	-0.03(-1.48%)
Jul 05, 2023	2.070	2.080	2.010	2.030	919,274	-0.07(-3.33%)
Jul 03, 2023	2.100	2.165	2.085	2.100	597,203	+0.00(+0.00%)
Jun 30, 2023	2.170	2.190	2.100	2.100	967,769	-0.04(-1.87%)
Jun 29, 2023	2.120	2.200	2.110	2.140	961,882	+0.03(+1.42%)
Jun 28, 2023	2.100	2.130	2.060	2.110	888,474	+0.01(+0.48%)
Jun 27, 2023	2.080	2.115	2.010	2.100	828,441	+0.02(+0.96%)
Jun 26, 2023	2.070	2.140	2.060	2.080	1,098,475	-0.04(-1.89%)
Jun 23, 2023	2.110	2.150	2.090	2.120	3,375,838	-0.06(-2.75%)
Jun 22, 2023	2.160	2.190	2.115	2.180	1,016,900	+0.01(+0.46%)
Jun 21, 2023	2.210	2.245	2.150	2.170	1,078,791	-0.07(-3.13%)
Jun 20, 2023	2.300	2.315	2.220	2.240	922,836	-0.10(-4.27%)
Jun 16, 2023	2.440	2.440	2.275	2.340	3,051,054	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

American Well Corp Cl A (NY: AMWL )

Historical Prices