American Well Corporation (AMWL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 8.64 | 8.84 | 8.35 | 8.84 | 8.84 | 83,300 |
| 25 jul 2024 | 8.71 | 8.71 | 8.21 | 8.35 | 8.35 | 125,400 |
| 24 jul 2024 | 9.09 | 9.50 | 8.67 | 8.71 | 8.71 | 187,000 |
| 23 jul 2024 | 8.06 | 9.35 | 7.90 | 9.33 | 9.33 | 119,500 |
| 22 jul 2024 | 7.90 | 8.79 | 7.65 | 8.70 | 8.70 | 148,300 |
| 19 jul 2024 | 7.84 | 8.07 | 7.65 | 7.77 | 7.77 | 165,200 |
| 18 jul 2024 | 8.50 | 8.55 | 7.80 | 8.02 | 8.02 | 137,600 |
| 17 jul 2024 | 9.20 | 9.47 | 8.14 | 8.54 | 8.54 | 279,700 |
| 16 jul 2024 | 7.42 | 9.63 | 7.30 | 9.55 | 9.55 | 256,600 |
| 15 jul 2024 | 7.47 | 7.78 | 7.31 | 7.45 | 7.45 | 169,400 |
| 12 jul 2024 | 7.92 | 8.24 | 7.20 | 7.52 | 7.52 | 225,000 |
| 11 jul 2024 | 6.52 | 8.85 | 6.01 | 8.16 | 8.16 | 272,500 |
| 11 jul 2024 | 1:20 División de acciones | |||||
| 10 jul 2024 | 6.64 | 6.88 | 6.40 | 6.66 | 6.66 | 132,605 |
| 09 jul 2024 | 6.06 | 6.80 | 6.06 | 6.48 | 6.48 | 120,550 |
| 08 jul 2024 | 6.22 | 6.80 | 6.00 | 6.46 | 6.46 | 267,555 |
| 05 jul 2024 | 6.00 | 6.72 | 6.00 | 6.24 | 6.24 | 200,030 |
| 03 jul 2024 | 5.90 | 6.34 | 5.90 | 6.00 | 6.00 | 161,065 |
| 02 jul 2024 | 5.20 | 7.22 | 5.20 | 5.90 | 5.90 | 765,410 |
| 01 jul 2024 | 6.60 | 6.60 | 5.00 | 5.00 | 5.00 | 308,895 |
| 28 jun 2024 | 7.00 | 7.06 | 6.50 | 6.50 | 6.50 | 1,694,660 |
| 27 jun 2024 | 7.32 | 7.56 | 7.14 | 7.50 | 7.50 | 124,080 |
| 26 jun 2024 | 8.04 | 8.38 | 7.22 | 7.26 | 7.26 | 113,945 |
| 25 jun 2024 | 8.30 | 8.40 | 7.86 | 8.12 | 8.12 | 83,285 |
| 24 jun 2024 | 7.00 | 8.44 | 7.00 | 8.10 | 8.10 | 101,740 |
| 21 jun 2024 | 7.70 | 7.76 | 7.40 | 7.40 | 7.40 | 100,750 |
| 20 jun 2024 | 7.44 | 7.90 | 7.36 | 7.74 | 7.74 | 64,145 |
| 18 jun 2024 | 7.80 | 7.90 | 7.28 | 7.36 | 7.36 | 82,010 |
| 17 jun 2024 | 8.22 | 9.10 | 7.60 | 7.88 | 7.88 | 166,485 |
| 14 jun 2024 | 7.76 | 7.90 | 7.40 | 7.82 | 7.82 | 53,255 |
| 13 jun 2024 | 8.08 | 8.12 | 7.60 | 7.86 | 7.86 | 61,455 |
| 12 jun 2024 | 8.40 | 8.70 | 8.00 | 8.12 | 8.12 | 52,175 |
| 11 jun 2024 | 7.96 | 8.38 | 7.60 | 8.36 | 8.36 | 47,505 |
| 10 jun 2024 | 7.40 | 8.34 | 7.22 | 8.20 | 8.20 | 73,630 |
| 07 jun 2024 | 8.00 | 8.16 | 7.40 | 7.60 | 7.60 | 75,055 |
| 06 jun 2024 | 8.16 | 8.34 | 7.62 | 7.80 | 7.80 | 87,330 |
| 05 jun 2024 | 7.98 | 8.40 | 7.60 | 8.10 | 8.10 | 94,275 |
| 04 jun 2024 | 8.00 | 8.36 | 7.80 | 7.80 | 7.80 | 102,960 |
| 03 jun 2024 | 9.60 | 9.60 | 7.80 | 8.40 | 8.40 | 105,160 |
| 31 may 2024 | 8.14 | 8.78 | 8.04 | 8.54 | 8.54 | 109,480 |
| 30 may 2024 | 8.52 | 8.56 | 8.02 | 8.04 | 8.04 | 88,830 |
| 29 may 2024 | 8.56 | 8.74 | 8.04 | 8.28 | 8.28 | 86,370 |
| 28 may 2024 | 8.72 | 9.00 | 8.30 | 8.60 | 8.60 | 111,205 |
| 24 may 2024 | 9.64 | 9.68 | 8.62 | 8.64 | 8.64 | 79,955 |
| 23 may 2024 | 9.64 | 9.82 | 9.00 | 9.14 | 9.14 | 118,795 |
| 22 may 2024 | 9.56 | 10.20 | 9.40 | 9.92 | 9.92 | 69,065 |
| 21 may 2024 | 10.00 | 10.20 | 9.20 | 9.60 | 9.60 | 130,300 |
| 20 may 2024 | 9.70 | 10.40 | 9.70 | 10.16 | 10.16 | 68,725 |
| 17 may 2024 | 10.00 | 10.00 | 9.48 | 9.78 | 9.78 | 83,095 |
| 16 may 2024 | 9.66 | 9.84 | 9.30 | 9.72 | 9.72 | 49,375 |
| 15 may 2024 | 10.00 | 10.20 | 9.50 | 9.58 | 9.58 | 110,190 |
| 14 may 2024 | 11.00 | 11.60 | 9.70 | 9.96 | 9.96 | 93,910 |
| 13 may 2024 | 9.32 | 10.38 | 9.32 | 9.80 | 9.80 | 111,790 |
| 10 may 2024 | 10.10 | 10.20 | 9.20 | 9.36 | 9.36 | 159,565 |
| 09 may 2024 | 10.34 | 10.66 | 10.00 | 10.26 | 10.26 | 67,920 |
| 08 may 2024 | 11.14 | 11.14 | 10.20 | 10.36 | 10.36 | 108,240 |
| 07 may 2024 | 10.96 | 11.84 | 10.96 | 11.12 | 11.12 | 56,925 |
| 06 may 2024 | 11.34 | 11.80 | 11.20 | 11.36 | 11.36 | 88,385 |
| 03 may 2024 | 10.42 | 11.58 | 10.30 | 11.40 | 11.40 | 164,870 |
| 02 may 2024 | 9.90 | 10.40 | 9.04 | 10.40 | 10.40 | 152,135 |
| 01 may 2024 | 10.26 | 11.18 | 10.24 | 10.62 | 10.62 | 101,640 |
| 30 abr 2024 | 11.40 | 11.42 | 10.10 | 10.20 | 10.20 | 148,420 |
| 29 abr 2024 | 10.64 | 11.92 | 10.48 | 11.92 | 11.92 | 119,145 |
| 26 abr 2024 | 10.80 | 10.98 | 10.46 | 10.56 | 10.56 | 61,745 |
| 25 abr 2024 | 10.40 | 10.98 | 10.20 | 10.80 | 10.80 | 90,220 |
| 24 abr 2024 | 10.80 | 11.32 | 10.62 | 10.68 | 10.68 | 128,545 |
| 23 abr 2024 | 11.00 | 11.80 | 10.80 | 10.86 | 10.86 | 119,930 |
| 22 abr 2024 | 11.14 | 11.92 | 10.60 | 11.04 | 11.04 | 129,635 |
| 19 abr 2024 | 10.30 | 11.30 | 10.30 | 10.94 | 10.94 | 103,280 |
| 18 abr 2024 | 10.34 | 10.80 | 10.26 | 10.36 | 10.36 | 110,260 |
| 17 abr 2024 | 10.44 | 10.68 | 10.02 | 10.28 | 10.28 | 181,425 |
| 16 abr 2024 | 11.62 | 11.62 | 10.26 | 10.30 | 10.30 | 209,990 |
| 15 abr 2024 | 11.92 | 12.26 | 10.80 | 11.14 | 11.14 | 307,570 |
| 12 abr 2024 | 12.60 | 12.78 | 11.34 | 11.50 | 11.50 | 141,780 |
| 11 abr 2024 | 13.26 | 13.36 | 12.30 | 12.64 | 12.64 | 144,585 |
| 10 abr 2024 | 13.50 | 13.92 | 12.98 | 13.30 | 13.30 | 254,190 |
| 09 abr 2024 | 14.32 | 15.14 | 14.14 | 14.42 | 14.42 | 168,930 |
| 08 abr 2024 | 14.68 | 15.26 | 14.40 | 14.50 | 14.50 | 266,665 |
| 05 abr 2024 | 15.60 | 15.88 | 14.40 | 14.40 | 14.40 | 136,010 |
| 04 abr 2024 | 14.90 | 17.18 | 14.90 | 16.02 | 16.02 | 138,130 |
| 03 abr 2024 | 15.44 | 15.80 | 14.66 | 15.20 | 15.20 | 142,835 |
| 02 abr 2024 | 15.00 | 15.98 | 14.62 | 15.16 | 15.16 | 320,445 |
| 01 abr 2024 | 16.46 | 16.62 | 15.04 | 15.44 | 15.44 | 356,320 |
| 28 mar 2024 | 17.16 | 17.32 | 15.80 | 16.22 | 16.22 | 126,620 |
| 27 mar 2024 | 17.20 | 17.54 | 16.50 | 17.26 | 17.26 | 67,340 |
| 26 mar 2024 | 17.00 | 17.20 | 16.42 | 16.76 | 16.76 | 76,605 |
| 25 mar 2024 | 17.90 | 18.04 | 16.60 | 16.60 | 16.60 | 71,885 |
| 22 mar 2024 | 18.14 | 18.40 | 17.60 | 17.62 | 17.62 | 59,355 |
| 21 mar 2024 | 18.16 | 18.80 | 17.66 | 18.24 | 18.24 | 118,195 |
| 20 mar 2024 | 17.32 | 18.40 | 16.74 | 17.96 | 17.96 | 58,150 |
| 19 mar 2024 | 17.36 | 18.00 | 16.64 | 17.24 | 17.24 | 159,080 |
| 18 mar 2024 | 17.72 | 18.20 | 16.78 | 17.36 | 17.36 | 99,925 |
| 15 mar 2024 | 17.68 | 18.44 | 17.02 | 17.80 | 17.80 | 158,470 |
| 14 mar 2024 | 18.70 | 18.80 | 17.60 | 17.60 | 17.60 | 95,675 |
| 13 mar 2024 | 18.40 | 19.30 | 18.20 | 18.86 | 18.86 | 109,860 |
| 12 mar 2024 | 20.40 | 20.40 | 18.00 | 18.20 | 18.20 | 241,030 |
| 11 mar 2024 | 20.60 | 21.20 | 20.00 | 20.00 | 20.00 | 33,160 |
| 08 mar 2024 | 21.00 | 21.60 | 20.40 | 20.60 | 20.60 | 36,110 |
| 07 mar 2024 | 20.20 | 21.60 | 20.20 | 21.00 | 21.00 | 49,085 |
| 06 mar 2024 | 20.40 | 20.60 | 19.82 | 20.20 | 20.20 | 52,510 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.