Free Trial

American Well (AMWL) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free AMWL Stock Alerts
$0.44
+0.01 (+2.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

American Well Stock Price Performance

5 Day
Performance
-3.82%
1 Month
Performance
-16.04%
3 Month
Performance
-57.98%
6 Month
Performance
-65.23%
Year-To-Date
Performance
-70.25%
1 Year
Performance
-79.76%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

AMWL Stock Chart for Tuesday, May, 28, 2024

AMWL Chart by TradingView

American Well Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.43$0.43$0.48$0.431.60 million shs$128.01 million
05/24/2024$0.46$0.43
-6.44%		$0.48$0.431.60 million shs$127.83 million
05/23/2024$0.49$0.46
-6.87%		$0.49$0.452.38 million shs$136.64 million
05/22/2024$0.48$0.49
+3.13%		$0.51$0.471.38 million shs$146.72 million
05/21/2024$0.50$0.48
-4.78%		$0.51$0.462.60 million shs$142.27 million
05/20/2024$0.49$0.50
+3.09%		$0.52$0.491.37 million shs$149.42 million
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (NYSE:AMWL) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits