Free Trial

American Well (AMWL) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free AMWL Stock Alerts
$0.48
-0.02 (-4.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

American Well Stock Price Performance

5 Day
Performance
+2.46%
1 Month
Performance
-7.07%
3 Month
Performance
-62.52%
6 Month
Performance
-64.98%
Year-To-Date
Performance
-67.80%
1 Year
Performance
-77.89%
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
This is the best new way to score with AI
If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.
Click now for the best way into the newest AI projects

AMWL Stock Chart for Thursday, May, 16, 2024

AMWL Chart by TradingView

American Well Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/16/2024$1.31$1.28
-2.29%		$1.36$1.252.04 million shs$368.09 million
02/15/2024$1.11$1.31
+18.02%		$1.45$1.213.96 million shs$376.72 million

Related Companies:
This page (NYSE:AMWL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News