Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
AMWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 0.5139 | -0.0014 | -0.27% | 0.5223 | 0.5342 | 0.501 | 3,628,469 |
| Apr 16 2024 | 0.5153 | -0.0421 | -7.55% | 0.5402 | 0.5492 | 0.513 | 4,045,075 |
| Apr 15 2024 | 0.5574 | -0.0179 | -3.11% | 0.5956 | 0.6132 | 0.5404 | 6,151,439 |
| Apr 12 2024 | 0.5753 | -0.0565 | -8.94% | 0.6298 | 0.639 | 0.5672 | 2,821,395 |
| Apr 11 2024 | 0.6318 | -0.033 | -4.96% | 0.6633 | 0.6675 | 0.6152 | 2,889,690 |
| Apr 10 2024 | 0.6648 | -0.0558 | -7.74% | 0.6818 | 0.6964 | 0.649 | 5,006,819 |
| Apr 09 2024 | 0.7206 | -0.004 | -0.55% | 0.7163 | 0.757 | 0.7067 | 3,378,252 |
| Apr 08 2024 | 0.7246 | 0.0046 | 0.64% | 0.7337 | 0.76275 | 0.72 | 5,333,437 |
| Apr 05 2024 | 0.72 | -0.0811 | -10.12% | 0.7876 | 0.793878 | 0.72 | 2,701,815 |
| Apr 04 2024 | 0.8011 | 0.0411 | 5.41% | 0.745 | 0.8587 | 0.745 | 2,762,609 |
| Apr 03 2024 | 0.76 | 0.0019 | 0.25% | 0.7724 | 0.79 | 0.733 | 2,855,948 |
| Apr 02 2024 | 0.7581 | -0.0134 | -1.74% | 0.7454 | 0.7989 | 0.7311 | 6,242,130 |
| Apr 01 2024 | 0.7715 | -0.0392 | -4.84% | 0.8229 | 0.8314 | 0.752 | 7,126,420 |
| Mar 28 2024 | 0.8107 | -0.0518 | -6.01% | 0.8581 | 0.866279 | 0.7901 | 2,532,163 |
| Mar 27 2024 | 0.8625 | 0.0247 | 2.95% | 0.86 | 0.8772 | 0.8253 | 1,346,663 |
| Mar 26 2024 | 0.8378 | 0.0078 | 0.94% | 0.85 | 0.86 | 0.8206 | 1,532,166 |
| Mar 25 2024 | 0.83 | -0.0512 | -5.81% | 0.8946 | 0.9023 | 0.83 | 1,436,915 |
| Mar 22 2024 | 0.8812 | -0.0306 | -3.36% | 0.9071 | 0.9195 | 0.88 | 1,187,077 |
| Mar 21 2024 | 0.9118 | 0.0134 | 1.49% | 0.9082 | 0.9399 | 0.8831 | 2,364,706 |
| Mar 20 2024 | 0.8984 | 0.0363 | 4.21% | 0.8655 | 0.9198 | 0.8365 | 1,163,004 |
| Mar 19 2024 | 0.8621 | -0.0058 | -0.67% | 0.868 | 0.8999 | 0.832 | 3,181,613 |
| Mar 18 2024 | 0.8679 | -0.0224 | -2.52% | 0.8858 | 0.9099 | 0.839 | 1,998,462 |
| Mar 15 2024 | 0.8903 | 0.0102 | 1.16% | 0.9045 | 0.9098 | 0.851 | 2,784,348 |
| Mar 14 2024 | 0.8801 | -0.0632 | -6.70% | 0.9352 | 0.94 | 0.88 | 1,912,375 |
| Mar 13 2024 | 0.9433 | 0.0333 | 3.66% | 0.92 | 0.965 | 0.91 | 2,197,198 |
| Mar 12 2024 | 0.91 | -0.09 | -9.00% | 1.02 | 1.02 | 0.90 | 4,818,852 |
| Mar 11 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.06 | 1.00 | 663,416 |
| Mar 08 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.0799 | 1.02 | 722,260 |
| Mar 07 2024 | 1.05 | 0.04 | 3.96% | 1.01 | 1.0799 | 1.01 | 981,691 |
| Mar 06 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.03 | 0.9911 | 1,047,705 |
| Mar 05 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 1.00 | 1,214,529 |
| Mar 04 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.07 | 1.01 | 1,291,705 |
| Mar 01 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.09 | 1.06 | 951,417 |
| Feb 29 2024 | 1.08 | 0.03 | 2.86% | 1.09 | 1.12 | 1.06 | 1,262,018 |
| Feb 28 2024 | 1.05 | -0.04 | -3.67% | 1.06 | 1.10 | 1.05 | 989,772 |
| Feb 27 2024 | 1.09 | 0.02 | 1.87% | 1.10 | 1.13 | 1.08 | 756,658 |
| Feb 26 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.12 | 1.04 | 986,858 |
| Feb 23 2024 | 1.06 | -0.02 | -1.85% | 1.09 | 1.105 | 1.05 | 2,588,968 |
| Feb 22 2024 | 1.08 | -0.07 | -6.09% | 1.20 | 1.20 | 1.07 | 2,773,200 |
| Feb 21 2024 | 1.15 | -0.11 | -8.73% | 1.20 | 1.24 | 1.15 | 1,093,018 |
| Feb 20 2024 | 1.26 | -0.02 | -1.56% | 1.31 | 1.32 | 1.245 | 1,105,767 |
| Feb 16 2024 | 1.28 | -0.03 | -2.29% | 1.32 | 1.355 | 1.25 | 2,036,971 |
| Feb 15 2024 | 1.31 | 0.20 | 18.02% | 1.23 | 1.45 | 1.21 | 3,961,128 |
| Feb 14 2024 | 1.11 | 0.05 | 4.72% | 1.11 | 1.1181 | 1.07 | 1,067,398 |
| Feb 13 2024 | 1.06 | -0.10 | -8.62% | 1.10 | 1.12 | 1.06 | 1,207,352 |
| Feb 12 2024 | 1.16 | 0.06 | 5.45% | 1.10 | 1.19 | 1.10 | 1,129,540 |
| Feb 09 2024 | 1.10 | 0.02 | 1.85% | 1.10 | 1.11 | 1.05 | 875,060 |
| Feb 08 2024 | 1.08 | 0.02 | 1.89% | 1.04 | 1.09 | 1.04 | 877,771 |
| Feb 07 2024 | 1.06 | -0.01 | -0.93% | 1.06 | 1.10 | 1.035 | 956,710 |
| Feb 06 2024 | 1.07 | 0.04 | 3.88% | 1.02 | 1.085 | 1.02 | 1,224,594 |
| Feb 05 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.07 | 1.0101 | 1,469,926 |
| Feb 02 2024 | 1.05 | -0.04 | -3.67% | 1.09 | 1.09 | 1.03 | 944,942 |
| Feb 01 2024 | 1.09 | 0.04 | 3.81% | 1.09 | 1.13 | 1.07 | 901,238 |
| Jan 31 2024 | 1.05 | -0.05 | -4.55% | 1.08 | 1.13 | 1.05 | 1,430,808 |
| Jan 30 2024 | 1.10 | -0.05 | -4.35% | 1.11 | 1.13 | 1.08 | 1,053,991 |
| Jan 29 2024 | 1.15 | 0.03 | 2.68% | 1.10 | 1.17 | 1.07 | 838,125 |
| Jan 26 2024 | 1.12 | -0.03 | -2.61% | 1.16 | 1.19 | 1.10 | 645,830 |
| Jan 25 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.17 | 1.09 | 852,005 |
| Jan 24 2024 | 1.11 | -0.09 | -7.50% | 1.24 | 1.24 | 1.11 | 1,147,073 |
| Jan 23 2024 | 1.20 | 0.04 | 3.45% | 1.17 | 1.21 | 1.13 | 804,528 |
| Jan 22 2024 | 1.16 | 0.07 | 6.42% | 1.09 | 1.19 | 1.09 | 989,227 |
| Jan 19 2024 | 1.09 | 0.02 | 1.87% | 1.09 | 1.10 | 1.03 | 996,476 |
