AMWL - American Well Corp
8.14
0.100 1.229%
Share volume: 77,414
Last Updated: 03-11-2025
Business Services/Services – Misc. Business Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$8.04
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $7.98 | $7.98 | $8.28 | $8.28 | $7.78 | $7.78 | $8.14 | $8.14 | 77,414 | $77,414.00 |
| 03-10-2025 | $8.24 | $8.24 | $8.51 | $8.51 | $7.83 | $7.83 | $8.04 | $8.04 | 89,515 | $89,515.00 |
| 03-07-2025 | $8.54 | $8.54 | $8.72 | $8.72 | $8.00 | $8.00 | $8.33 | $8.33 | 50,426 | $50,426.00 |
| 03-06-2025 | $8.45 | $8.45 | $8.82 | $8.82 | $8.32 | $8.32 | $8.55 | $8.55 | 38,426 | $38,426.00 |
| 03-05-2025 | $8.79 | $8.79 | $8.99 | $8.99 | $8.50 | $8.50 | $8.75 | $8.75 | 56,638 | $56,638.00 |
| 03-04-2025 | $8.33 | $8.33 | $9.00 | $9.00 | $8.05 | $8.05 | $8.70 | $8.70 | 89,178 | $89,178.00 |
| 03-03-2025 | $9.67 | $9.67 | $9.71 | $9.71 | $8.60 | $8.60 | $8.75 | $8.75 | 127,077 | $127,077.00 |
| 02-28-2025 | $9.85 | $9.85 | $10.12 | $10.12 | $9.75 | $9.75 | $9.96 | $9.96 | 41,288 | $41,088.00 |
| 02-27-2025 | $10.11 | $10.11 | $10.22 | $10.22 | $9.92 | $9.92 | $10.01 | $10.01 | 27,361 | $27,361.00 |
| 02-26-2025 | $10.65 | $10.65 | $10.85 | $10.85 | $9.90 | $9.90 | $10.14 | $10.14 | 68,385 | $68,385.00 |