Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AMWL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.5083 | 0.0194 | 3.97% | 0.4846 | 0.519931 | 0.4846 | 1,374,087 |
| May 17 2024 | 0.4889 | 0.0027 | 0.56% | 0.4999 | 0.505 | 0.4741 | 1,660,391 |
| May 16 2024 | 0.4862 | 0.0075 | 1.57% | 0.4825 | 0.4921 | 0.4651 | 987,041 |
| May 15 2024 | 0.4787 | -0.0191 | -3.84% | 0.50 | 0.52 | 0.475 | 2,200,609 |
| May 14 2024 | 0.4978 | 0.0077 | 1.57% | 0.55 | 0.58 | 0.4853 | 1,877,744 |
| May 13 2024 | 0.4901 | 0.0218 | 4.66% | 0.4659 | 0.5188 | 0.4659 | 2,235,774 |
| May 10 2024 | 0.4683 | -0.0442 | -8.62% | 0.505 | 0.51 | 0.4601 | 3,191,178 |
| May 09 2024 | 0.5125 | -0.0055 | -1.06% | 0.5173 | 0.5334 | 0.5001 | 1,357,466 |
| May 08 2024 | 0.518 | -0.0379 | -6.82% | 0.5572 | 0.5572 | 0.51 | 2,164,767 |
| May 07 2024 | 0.5559 | -0.0124 | -2.18% | 0.5484 | 0.5916 | 0.5484 | 1,138,473 |
| May 06 2024 | 0.5683 | -0.0017 | -0.30% | 0.5671 | 0.59 | 0.5599 | 1,767,668 |
| May 03 2024 | 0.57 | 0.0497 | 9.55% | 0.5206 | 0.579 | 0.5145 | 3,297,441 |
| May 02 2024 | 0.5203 | -0.0109 | -2.05% | 0.495 | 0.5203 | 0.4515 | 3,042,745 |
| May 01 2024 | 0.5312 | 0.0207 | 4.05% | 0.5127 | 0.5591 | 0.5122 | 2,032,825 |
| Apr 30 2024 | 0.5105 | -0.0857 | -14.37% | 0.57 | 0.5706 | 0.5048 | 2,968,305 |
| Apr 29 2024 | 0.5962 | 0.0682 | 12.92% | 0.5322 | 0.5962 | 0.5238 | 4,118,954 |
| Apr 26 2024 | 0.528 | -0.0115 | -2.13% | 0.54 | 0.5489 | 0.5229 | 1,234,964 |
| Apr 25 2024 | 0.5395 | 0.0057 | 1.07% | 0.52 | 0.5492 | 0.5102 | 1,804,566 |
| Apr 24 2024 | 0.5338 | -0.0088 | -1.62% | 0.54 | 0.5663 | 0.5308 | 2,570,854 |
| Apr 23 2024 | 0.5426 | -0.0097 | -1.76% | 0.5496 | 0.59 | 0.54 | 2,403,601 |
| Apr 22 2024 | 0.5523 | 0.0057 | 1.04% | 0.5571 | 0.5956 | 0.53 | 2,592,758 |
| Apr 19 2024 | 0.5466 | 0.0287 | 5.54% | 0.515 | 0.565 | 0.515 | 2,065,532 |
| Apr 18 2024 | 0.5179 | 0.004 | 0.78% | 0.5173 | 0.54 | 0.513 | 2,204,419 |
| 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% | 0.581 | 0.581 | 0.513 | 4,198,773 |
| 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% | 0.6752 | 0.6964 | 0.649 | 5,083,824 |
| 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% | 0.78 | 0.794099 | 0.72 | 2,717,133 |
| 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% | 0.75 | 0.7989 | 0.7311 | 6,408,365 |
| 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% | 0.8837 | 0.921945 | 0.851 | 3,169,591 |
| 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 |
