Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Well Corp Cl A (NY: AMWL )

9.160 -0.490 (-5.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.20 95.00 94.60 151,351 +4.40(+4.88%)
Jan 28, 2022 85.80 92.40 83.40 90.20 215,617 +4.80(+5.62%)
Jan 27, 2022 86.60 88.80 84.10 85.40 186,802 +0.40(+0.47%)
Jan 26, 2022 87.40 90.80 84.20 85.00 176,571 +0.40(+0.47%)
Jan 25, 2022 85.40 88.60 83.30 84.60 184,437 -3.40(-3.86%)
Jan 24, 2022 79.40 88.80 74.20 88.00 341,383 +6.40(+7.84%)
Jan 21, 2022 84.20 86.00 80.40 81.60 207,404 -4.00(-4.67%)
Jan 20, 2022 88.20 93.40 85.40 85.60 277,771 -1.20(-1.38%)
Jan 19, 2022 86.00 89.80 84.20 86.80 197,354 +1.40(+1.64%)
Jan 18, 2022 91.00 92.10 85.20 85.40 154,313 -7.40(-7.97%)
Jan 14, 2022 92.80 0 -0.60(-0.64%)
Jan 13, 2022 96.20 97.20 91.40 93.40 163,126 -1.40(-1.48%)
Jan 12, 2022 100.20 101.40 92.60 94.80 200,091 -5.20(-5.20%)
Jan 11, 2022 98.60 102.00 95.80 100.00 192,497 +2.00(+2.04%)
Jan 10, 2022 96.20 98.00 90.20 98.00 260,176 +0.80(+0.82%)
Jan 07, 2022 99.80 103.60 96.30 97.20 224,599 -3.60(-3.57%)
Jan 06, 2022 102.80 106.00 99.06 100.80 157,544 -3.20(-3.08%)
Jan 05, 2022 113.60 116.50 103.47 104.00 197,708 -10.00(-8.77%)
Jan 04, 2022 124.40 124.40 113.30 114.00 160,071 -9.80(-7.92%)
Jan 03, 2022 122.20 126.00 119.80 123.80 135,635 +3.00(+2.48%)
Dec 31, 2021 120.60 126.60 120.40 120.80 148,127 -1.00(-0.82%)
Dec 30, 2021 115.00 125.60 114.20 121.80 178,250 +7.40(+6.47%)
Dec 29, 2021 121.00 121.60 113.90 114.40 112,807 -6.60(-5.45%)
Dec 28, 2021 121.40 127.60 119.60 121.00 121,576 -2.40(-1.94%)
Dec 27, 2021 126.40 127.40 121.20 123.40 126,427 -5.20(-4.04%)
Dec 23, 2021 126.80 131.20 122.10 128.60 119,564 +2.60(+2.06%)
Dec 22, 2021 127.80 131.40 125.40 126.00 107,976 -2.00(-1.56%)
Dec 21, 2021 122.80 128.60 122.40 128.00 208,522 +6.00(+4.92%)
Dec 20, 2021 125.00 128.00 121.20 122.00 229,478 -6.60(-5.13%)
Dec 17, 2021 117.00 129.50 115.25 128.60 285,764 +11.60(+9.91%)
Dec 16, 2021 122.80 125.80 116.20 117.00 119,712 -5.00(-4.10%)
Dec 15, 2021 120.40 123.20 113.40 122.00 164,685 +2.00(+1.67%)
Dec 14, 2021 120.80 125.60 119.00 120.00 113,510 -3.20(-2.60%)
Dec 13, 2021 124.80 127.60 120.60 123.20 128,629 -1.60(-1.28%)
Dec 10, 2021 127.20 131.20 123.00 124.80 118,917 -3.60(-2.80%)
Dec 09, 2021 132.80 137.40 127.10 128.40 88,575 -7.00(-5.17%)
Dec 08, 2021 133.00 137.60 128.60 135.40 95,719 +3.60(+2.73%)
Dec 07, 2021 127.80 136.90 127.40 131.80 110,152 +6.00(+4.77%)
Dec 06, 2021 120.00 127.40 117.00 125.80 203,692 +4.20(+3.45%)
Dec 03, 2021 127.60 127.60 117.60 121.60 184,839 -5.60(-4.40%)
Dec 02, 2021 123.00 128.00 121.20 127.20 166,664 +2.80(+2.25%)
Dec 01, 2021 132.00 133.70 123.60 124.40 192,246 -5.60(-4.31%)
Nov 30, 2021 134.60 136.40 125.20 130.00 189,884 -5.60(-4.13%)
Nov 29, 2021 134.60 136.20 129.20 135.60 140,381 +2.00(+1.50%)
Nov 26, 2021 142.00 144.40 132.60 133.60 159,331 -3.60(-2.62%)
Nov 24, 2021 133.20 139.40 132.60 137.20 136,000 +1.80(+1.33%)
Nov 23, 2021 135.40 138.00 129.60 135.40 151,505 -1.40(-1.02%)
Nov 22, 2021 147.20 147.60 134.40 136.80 238,151 -10.00(-6.81%)
Nov 19, 2021 151.60 152.60 146.00 146.80 83,386 -4.20(-2.78%)
Nov 18, 2021 158.40 151.20 150.00 151.00 123,647 -7.60(-4.79%)
Nov 17, 2021 160.80 163.80 157.20 158.60 97,660 -3.60(-2.22%)
Nov 16, 2021 170.40 170.40 162.00 162.20 82,180 -8.60(-5.04%)
Nov 15, 2021 173.20 175.60 168.30 170.80 94,746 -2.40(-1.39%)
Nov 12, 2021 164.00 173.40 162.30 173.20 133,509 +9.00(+5.48%)
Nov 11, 2021 162.00 168.00 152.00 164.20 300,290 -10.80(-6.17%)
Nov 10, 2021 176.80 172.80 175.00 113,349 -2.40(-1.35%)
Nov 09, 2021 178.60 178.60 173.80 177.40 117,227 -1.20(-0.67%)
Nov 08, 2021 184.00 184.40 177.20 178.60 122,220 -6.40(-3.46%)
Nov 05, 2021 187.80 191.20 182.40 185.00 77,019 -2.60(-1.39%)
Nov 04, 2021 193.00 194.00 186.40 187.60 132,178 -3.60(-1.88%)
Nov 03, 2021 185.80 193.20 185.80 191.20 94,365 +4.60(+2.47%)
Nov 02, 2021 190.40 191.80 182.90 186.60 126,003 -3.60(-1.89%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.