U.S. markets closed

American Well Corporation (AMWL)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.3914-0.0013 (-0.33%)
Al cierre: 04:00PM EDT
0.3970 +0.01 (+1.43%)
Fuera de horario: 06:50PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.38800.39500.37000.39100.39101,065,100
13 jun 20240.40400.40600.38000.39300.39301,229,100
12 jun 20240.42000.43500.40000.40600.40601,043,500
11 jun 20240.39800.41900.38000.41800.4180950,100
10 jun 20240.37000.41700.36100.41000.41001,472,600
07 jun 20240.40000.40800.37000.38000.38001,501,100
06 jun 20240.40800.41700.38100.39000.39001,746,600
05 jun 20240.39900.42000.38000.40500.40501,885,500
04 jun 20240.40000.41800.39000.39000.39002,059,200
03 jun 20240.48000.48000.39000.42000.42002,103,200
31 may 20240.40700.43900.40200.42700.42702,189,600
30 may 20240.42600.42800.40100.40200.40201,776,600
29 may 20240.42800.43700.40200.41400.41401,727,400
28 may 20240.43600.45000.41500.43000.43002,224,100
24 may 20240.48200.48400.43100.43200.43201,597,000
23 may 20240.48200.49100.45000.45700.45702,375,900
22 may 20240.47800.51000.47000.49600.49601,381,300
21 may 20240.50000.51000.46000.48000.48002,606,000
20 may 20240.48500.52000.48500.50800.50801,374,500
17 may 20240.50000.50000.47400.48900.48901,661,900
16 may 20240.48300.49200.46500.48600.4860987,500
15 may 20240.50000.51000.47500.47900.47902,203,800
14 may 20240.55000.58000.48500.49800.49801,878,200
13 may 20240.46600.51900.46600.49000.49002,235,800
10 may 20240.50500.51000.46000.46800.46803,191,300
09 may 20240.51700.53300.50000.51300.51301,358,400
08 may 20240.55700.55700.51000.51800.51802,164,800
07 may 20240.54800.59200.54800.55600.55601,138,500
06 may 20240.56700.59000.56000.56800.56801,767,700
03 may 20240.52100.57900.51500.57000.57003,297,400
02 may 20240.49500.52000.45200.52000.52003,042,700
01 may 20240.51300.55900.51200.53100.53102,032,800
30 abr 20240.57000.57100.50500.51000.51002,968,400
29 abr 20240.53200.59600.52400.59600.59602,382,900
26 abr 20240.54000.54900.52300.52800.52801,234,900
25 abr 20240.52000.54900.51000.54000.54001,804,400
24 abr 20240.54000.56600.53100.53400.53402,570,900
23 abr 20240.55000.59000.54000.54300.54302,398,600
22 abr 20240.55700.59600.53000.55200.55202,592,700
19 abr 20240.51500.56500.51500.54700.54702,059,600
18 abr 20240.51700.54000.51300.51800.51802,205,200
17 abr 20240.52200.53400.50100.51400.51403,628,500
16 abr 20240.58100.58100.51300.51500.51504,199,800
15 abr 20240.59600.61300.54000.55700.55706,151,400
12 abr 20240.63000.63900.56700.57500.57502,821,300
11 abr 20240.66300.66800.61500.63200.63202,891,700
10 abr 20240.67500.69600.64900.66500.66505,083,800
09 abr 20240.71600.75700.70700.72100.72103,378,600
08 abr 20240.73400.76300.72000.72500.72505,333,300
05 abr 20240.78000.79400.72000.72000.72002,716,100
04 abr 20240.74500.85900.74500.80100.80102,762,600
03 abr 20240.77200.79000.73300.76000.76002,856,700
02 abr 20240.75000.79900.73100.75800.75806,408,900
01 abr 20240.82300.83100.75200.77200.77207,126,400
28 mar 20240.85800.86600.79000.81100.81102,532,400
27 mar 20240.86000.87700.82500.86300.86301,346,800
26 mar 20240.85000.86000.82100.83800.83801,532,100
25 mar 20240.89500.90200.83000.83000.83001,437,700
22 mar 20240.90700.92000.88000.88100.88101,186,000
21 mar 20240.90800.94000.88300.91200.91202,363,900
20 mar 20240.86600.92000.83700.89800.89801,163,000
19 mar 20240.86800.90000.83200.86200.86203,181,600
18 mar 20240.88600.91000.83900.86800.86801,998,500
15 mar 20240.88400.92200.85100.89000.89003,169,400
14 mar 20240.93500.94000.88000.88000.88001,913,500
13 mar 20240.92000.96500.91000.94300.94302,197,200
12 mar 20241.02001.02000.90000.91000.91004,820,600
11 mar 20241.03001.06001.00001.00001.0000663,200
08 mar 20241.05001.08001.02001.03001.0300722,200
07 mar 20241.01001.08001.01001.05001.0500981,700
06 mar 20241.02001.03000.99101.01001.01001,050,200
05 mar 20241.02001.04001.00001.03001.03001,214,500
04 mar 20241.06001.06001.01001.03001.03001,291,700
01 mar 20241.06001.09001.06001.06001.0600951,400
29 feb 20241.09001.12001.06001.08001.08001,262,300
28 feb 20241.06001.10001.05001.05001.0500989,700
27 feb 20241.10001.13001.08001.09001.0900757,500
26 feb 20241.06001.12001.04001.07001.0700987,400
23 feb 20241.09001.10501.05001.06001.06002,589,000
22 feb 20241.17001.19001.07001.08001.08002,774,600
21 feb 20241.20001.24001.15001.15001.15001,093,000
20 feb 20241.32001.32001.24501.26001.26001,105,800
16 feb 20241.32001.35501.25001.28001.28002,037,000
15 feb 20241.23001.45001.21001.31001.31003,962,200
14 feb 20241.10001.11801.07001.11001.11001,084,800
13 feb 20241.15001.15001.06001.06001.06001,256,200
12 feb 20241.10001.19001.10001.16001.16001,129,500
09 feb 20241.10001.11001.05001.10001.1000875,100
08 feb 20241.04001.09001.04001.08001.0800877,800
07 feb 20241.06001.10001.03501.06001.0600956,700
06 feb 20241.02001.08501.02001.07001.07001,224,500
05 feb 20241.06001.07001.01001.03001.03001,469,900
02 feb 20241.08001.09001.03001.05001.0500944,900
01 feb 20241.09001.13001.07001.09001.0900901,200
31 ene 20241.08001.13001.05001.05001.05001,430,800
30 ene 20241.11001.12501.08001.10001.10001,053,900
29 ene 20241.10001.17001.07001.15001.1500838,100
26 ene 20241.16001.19001.10001.12001.1200645,800
25 ene 20241.12001.17001.09001.15001.1500851,900
24 ene 20241.24001.24001.11001.11001.11001,147,100
*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...