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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 322.60 323.00 305.22 307.80 281,550 -15.00(-4.65%)
Apr 29, 2021 342.00 342.00 313.20 322.80 274,904 -21.40(-6.22%)
Apr 28, 2021 359.00 361.00 342.00 344.20 118,586 -14.80(-4.12%)
Apr 27, 2021 363.80 365.80 353.40 359.00 84,353 -7.00(-1.91%)
Apr 26, 2021 380.80 384.20 364.00 366.00 127,215 -8.60(-2.30%)
Apr 23, 2021 352.80 381.20 352.00 374.60 271,480 +15.60(+4.35%)
Apr 22, 2021 348.60 360.00 341.40 359.00 149,572 +12.80(+3.70%)
Apr 21, 2021 334.60 347.40 325.00 346.20 91,050 +12.00(+3.59%)
Apr 20, 2021 335.80 347.60 330.00 334.20 99,575 -2.00(-0.59%)
Apr 19, 2021 340.00 343.00 328.00 336.20 125,374 -3.80(-1.12%)
Apr 16, 2021 342.40 343.40 329.60 340.00 206,080 -7.20(-2.07%)
Apr 15, 2021 342.40 356.00 341.20 347.20 103,161 +2.60(+0.75%)
Apr 14, 2021 342.20 353.40 340.60 344.60 168,263 +4.60(+1.35%)
Apr 13, 2021 347.20 349.60 329.00 340.00 117,567 -6.20(-1.79%)
Apr 12, 2021 343.80 354.00 336.20 346.20 107,024 +3.40(+0.99%)
Apr 09, 2021 336.80 343.00 330.00 342.80 114,100 +5.40(+1.60%)
Apr 08, 2021 340.00 341.60 329.20 337.40 106,083 -0.40(-0.12%)
Apr 07, 2021 347.60 353.80 335.00 337.80 88,187 -8.00(-2.31%)
Apr 06, 2021 342.20 354.60 340.60 345.80 127,172 +4.60(+1.35%)
Apr 05, 2021 366.40 368.00 335.20 341.20 162,928 -18.80(-5.22%)
Apr 01, 2021 358.80 372.20 351.60 360.00 200,950 +12.60(+3.63%)
Mar 31, 2021 340.80 363.40 335.20 347.40 231,019 +8.40(+2.48%)
Mar 30, 2021 331.00 339.80 326.60 339.00 181,857 -0.20(-0.06%)
Mar 29, 2021 357.80 360.00 331.00 339.20 303,366 -15.80(-4.45%)
Mar 26, 2021 366.00 375.00 350.20 355.00 360,815 -9.80(-2.69%)
Mar 25, 2021 330.80 367.20 310.60 364.80 665,324 -6.00(-1.62%)
Mar 24, 2021 380.00 380.60 360.40 370.80 268,712 -9.40(-2.47%)
Mar 23, 2021 388.80 391.00 369.40 380.20 292,073 -6.80(-1.76%)
Mar 22, 2021 410.00 411.80 386.00 387.00 207,133 -24.00(-5.84%)
Mar 19, 2021 395.00 412.60 387.00 411.00 296,570 +22.60(+5.82%)
Mar 18, 2021 410.00 414.20 385.40 388.40 360,430 -32.40(-7.70%)
Mar 17, 2021 415.40 425.00 404.20 420.80 315,820 -19.60(-4.45%)
Mar 16, 2021 452.60 453.80 418.20 440.40 375,627 -10.80(-2.39%)
Mar 15, 2021 479.60 480.80 448.40 451.20 163,757 -22.20(-4.69%)
Mar 12, 2021 468.40 481.40 455.00 473.40 85,940 -8.60(-1.78%)
Mar 11, 2021 481.40 498.40 475.00 482.00 87,381 +17.20(+3.70%)
Mar 10, 2021 479.00 487.40 458.20 464.80 103,023 -5.00(-1.06%)
Mar 09, 2021 454.80 479.00 454.60 469.80 104,877 +37.60(+8.70%)
Mar 08, 2021 435.80 442.80 420.20 432.20 106,682 +5.40(+1.27%)
Mar 05, 2021 450.00 457.00 402.00 426.80 148,850 -20.20(-4.52%)
Mar 04, 2021 461.40 467.00 426.40 447.00 107,608 -14.20(-3.08%)
Mar 03, 2021 496.40 498.60 453.40 461.20 152,606 -30.60(-6.22%)
Mar 02, 2021 503.00 510.40 490.40 491.80 197,792 -8.60(-1.72%)
Mar 01, 2021 509.20 528.40 493.20 500.40 187,097 +11.00(+2.25%)
Feb 26, 2021 504.00 514.00 472.00 489.40 180,555 -18.20(-3.59%)
Feb 25, 2021 520.60 530.80 492.00 507.60 126,155 -18.80(-3.57%)
Feb 24, 2021 520.80 534.60 506.20 526.40 83,156 +6.00(+1.15%)
Feb 23, 2021 531.80 535.40 483.00 520.40 175,421 -31.00(-5.62%)
Feb 22, 2021 598.20 615.80 548.00 551.40 148,717 -53.60(-8.86%)
Feb 19, 2021 612.20 632.00 595.60 605.00 147,475 +2.20(+0.36%)
Feb 18, 2021 606.80 610.00 586.60 602.80 78,385 -19.40(-3.12%)
Feb 17, 2021 627.80 637.20 604.20 622.20 82,117 -13.40(-2.11%)
Feb 16, 2021 678.00 680.00 630.60 635.60 62,072 -20.20(-3.08%)
Feb 12, 2021 650.60 658.00 634.40 655.80 55,540 -3.20(-0.49%)
Feb 11, 2021 706.60 708.00 642.00 659.00 86,610 -50.60(-7.13%)
Feb 10, 2021 720.40 752.00 695.00 709.60 81,224 +6.60(+0.94%)
Feb 09, 2021 700.00 721.00 697.60 703.00 48,585 -1.80(-0.26%)
Feb 08, 2021 703.00 739.60 695.00 704.80 88,869 +3.40(+0.48%)
Feb 05, 2021 711.80 711.80 694.20 701.40 42,165 +2.20(+0.31%)
Feb 04, 2021 740.00 743.20 697.00 699.20 39,453 -21.80(-3.02%)
Feb 03, 2021 704.20 734.40 676.00 721.00 58,300 +23.20(+3.32%)
Feb 02, 2021 701.80 719.60 689.00 697.80 128,403 +16.40(+2.41%)
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.