Free Trial

American Well (AMWL) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AMWL Stock Alerts
$0.49
+0.00 (+0.56%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

American Well Stock Price Performance

5 Day
Performance
-1.81%
1 Month
Performance
-10.49%
3 Month
Performance
-61.80%
6 Month
Performance
-63.79%
Year-To-Date
Performance
-67.19%
1 Year
Performance
-77.26%
Receive AMWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Well and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AMWL Stock Chart for Monday, May, 20, 2024

AMWL Chart by TradingView

American Well Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.49$0.49
+0.10%		$0.50$0.471.66 million shs$144.94 million
05/16/2024$0.48$0.49
+1.79%		$0.49$0.47987,041 shs$144.79 million
05/15/2024$0.50$0.48
-3.64%		$0.52$0.482.19 million shs$142.24 million
05/14/2024$0.49$0.50
+1.30%		$0.58$0.491.88 million shs$147.61 million
05/13/2024$0.47$0.49
+4.95%		$0.52$0.472.24 million shs$145.71 million
05/10/2024$0.51$0.47
-8.39%		$0.51$0.463.19 million shs$135.80 million
05/09/2024$0.52$0.51
-0.56%		$0.53$0.501.35 million shs$148.24 million
05/08/2024$0.56$0.52
-7.70%		$0.55$0.512.16 million shs$149.08 million
05/07/2024$0.58$0.56
-3.84%		$0.59$0.551.14 million shs$161.52 million
05/06/2024$0.57$0.58
+1.88%		$0.59$0.561.77 million shs$167.97 million
05/03/2024$0.52$0.57
+10.15%		$0.58$0.523.30 million shs$165.77 million
05/02/2024$0.53$0.52
-2.05%		$0.52$0.453.04 million shs$150.50 million
05/01/2024$0.51$0.53
+4.05%		$0.56$0.512.01 million shs$153.65 million
04/30/2024$0.59$0.51
-14.16%		$0.57$0.502.94 million shs$147.66 million
04/29/2024$0.53$0.59
+12.63%		$0.60$0.524.12 million shs$172.02 million
04/26/2024$0.54$0.53
-1.98%		$0.55$0.521.23 million shs$152.96 million
04/25/2024$0.53$0.54
+1.56%		$0.55$0.511.79 million shs$156.05 million
04/24/2024$0.54$0.53
-1.92%		$0.57$0.532.57 million shs$153.65 million
04/23/2024$0.56$0.54
-2.48%		$0.59$0.542.40 million shs$156.66 million
04/22/2024$0.55$0.56
+1.61%		$0.60$0.532.59 million shs$160.65 million
04/19/2024$0.52$0.55
+5.22%		$0.57$0.522.06 million shs$157.99 million
04/18/2024$0.51$0.52
+1.01%		$0.54$0.512.20 million shs$150.15 million
04/17/2024$0.52$0.51
-0.46%		$0.53$0.503.63 million shs$148.65 million
04/16/2024$0.56$0.52
-7.37%		$0.58$0.514.20 million shs$149.34 million
04/15/2024$0.58$0.56
-3.11%		$0.61$0.546.15 million shs$161.23 million
04/12/2024$0.63$0.57
-8.98%		$0.64$0.572.82 million shs$165.34 million
04/11/2024$0.66$0.63
-5.54%		$0.67$0.622.89 million shs$181.65 million
04/10/2024$0.72$0.66
-7.74%		$0.70$0.655.08 million shs$192.29 million
04/09/2024$0.72$0.72
-0.12%		$0.76$0.713.38 million shs$208.43 million
04/08/2024$0.72$0.72
+0.21%		$0.76$0.725.33 million shs$208.69 million
04/05/2024$0.80$0.72
-10.10%		$0.79$0.722.72 million shs$208.32 million
04/04/2024$0.76$0.80
+5.41%		$0.86$0.752.76 million shs$231.72 million
04/03/2024$0.76$0.76
+0.25%		$0.79$0.732.85 million shs$219.83 million
04/02/2024$0.78$0.76
-2.39%		$0.80$0.736.41 million shs$219.28 million
04/01/2024$0.81$0.78
-4.19%		$0.83$0.757.13 million shs$224.66 million
03/29/2024$0.81$0.81
+0.35%		$0.87$0.792.53 million shs$234.50 million
03/28/2024$0.87$0.81
-6.70%		$0.87$0.792.53 million shs$233.69 million
03/27/2024$0.83$0.87
+4.20%		$0.88$0.831.35 million shs$250.46 million
03/26/2024$0.83$0.83
+0.12%		$0.86$0.821.53 million shs$240.37 million
03/25/2024$0.88$0.83
-5.81%		$0.90$0.831.43 million shs$240.08 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$0.91$0.88
-2.96%		$0.92$0.881.19 million shs$254.83 million
03/21/2024$0.90$0.91
+1.06%		$0.94$0.882.36 million shs$262.61 million
03/20/2024$0.86$0.90
+4.21%		$0.92$0.841.16 million shs$259.86 million
03/19/2024$0.89$0.86
-3.13%		$0.90$0.833.18 million shs$249.36 million
03/18/2024$0.89$0.89
-0.03%		$0.91$0.842.00 million shs$257.43 million
03/15/2024$0.88$0.88
-0.39%		$0.92$0.853.17 million shs$253.61 million
03/14/2024$0.95$0.88
-7.40%		$0.94$0.881.91 million shs$254.60 million
03/13/2024$0.92$0.95
+3.56%		$0.96$0.912.20 million shs$274.93 million
03/12/2024$1.00$0.92
-8.22%		$1.02$0.904.82 million shs$265.47 million
03/11/2024$1.03$1.00
-2.91%		$1.06$1.00658,646 shs$289.25 million
03/08/2024$1.05$1.04
-1.43%		$1.08$1.02722,236 shs$299.37 million
03/07/2024$1.01$1.05
+3.96%		$1.08$1.01981,681 shs$303.71 million
03/06/2024$1.04$1.01
-2.42%		$1.03$0.991.05 million shs$292.14 million
03/05/2024$1.02$1.04
+1.47%		$1.04$1.001.21 million shs$299.37 million
03/04/2024$1.06$1.02
-3.77%		$1.06$1.011.29 million shs$295.04 million
03/01/2024$1.09$1.06
-2.30%		$1.09$1.06945,774 shs$306.61 million
02/29/2024$1.06$1.09
+2.84%		$1.12$1.061.26 million shs$313.84 million
02/28/2024$1.10$1.06
-3.65%		$1.10$1.05989,672 shs$305.16 million
02/27/2024$1.08$1.10
+1.86%		$1.13$1.08756,650 shs$316.73 million
02/26/2024$1.06$1.08
+1.42%		$1.12$1.05986,840 shs$310.94 million
02/23/2024$1.07$1.07
-0.47%		$1.11$1.052.59 million shs$306.26 million
02/22/2024$1.15$1.07
-6.96%		$1.19$1.072.77 million shs$307.70 million
02/21/2024$1.26$1.15
-8.37%		$1.24$1.151.09 million shs$330.71 million
02/20/2024$1.28$1.26
-1.95%		$1.32$1.251.11 million shs$360.90 million
02/19/2024$1.28$1.28$1.36$1.252.04 million shs$368.09 million

Related Companies:
This page (NYSE:AMWL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders