Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

American Well Corporation Class A Common Stock (NY:AMWL)

4.660 -0.070 (-1.48%)

Official Closing Price Updated: 4:10 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	4.710	4.810	4.680	4.730	102,493	+0.03(+0.64%)
Dec 17, 2025	4.710	4.860	4.680	4.700	195,061	+0.00(+0.00%)
Dec 16, 2025	4.700	4.790	4.590	4.700	408,749	+0.00(+0.00%)
Dec 15, 2025	4.640	4.770	4.550	4.700	135,889	+0.09(+1.95%)
Dec 12, 2025	4.380	4.750	4.380	4.610	430,368	+0.26(+5.98%)
Dec 11, 2025	4.100	4.560	4.090	4.350	293,698	+0.25(+6.10%)
Dec 10, 2025	4.020	4.120	4.000	4.100	118,981	+0.06(+1.49%)
Dec 09, 2025	3.950	4.140	3.945	4.040	127,148	+0.08(+2.02%)
Dec 08, 2025	4.060	4.070	3.920	3.960	59,451	-0.05(-1.25%)
Dec 05, 2025	4.070	4.110	3.950	4.010	71,811	-0.11(-2.67%)
Dec 04, 2025	4.070	4.198	4.070	4.120	33,950	+0.04(+0.98%)
Dec 03, 2025	4.100	4.220	4.010	4.080	71,748	+0.01(+0.25%)
Dec 02, 2025	4.040	4.200	3.981	4.070	59,124	+0.06(+1.50%)
Dec 01, 2025	4.160	4.230	3.980	4.010	136,344	-0.22(-5.20%)
Nov 28, 2025	4.180	4.250	4.100	4.230	54,201	+0.12(+2.92%)
Nov 26, 2025	4.000	4.250	3.990	4.110	62,964	+0.06(+1.48%)
Nov 25, 2025	4.000	4.050	3.890	4.050	68,730	+0.08(+2.02%)
Nov 24, 2025	3.840	4.055	3.790	3.970	222,825	+0.13(+3.39%)
Nov 21, 2025	3.750	3.870	3.710	3.840	92,657	+0.06(+1.59%)
Nov 20, 2025	3.970	4.036	3.750	3.780	131,586	-0.15(-3.82%)
Nov 19, 2025	4.030	4.060	3.851	3.930	109,256	-0.09(-2.24%)
Nov 18, 2025	3.930	4.110	3.900	4.020	176,645	+0.06(+1.52%)
Nov 17, 2025	3.980	4.060	3.950	3.960	159,935	-0.09(-2.22%)
Nov 14, 2025	3.910	4.050	3.830	4.050	135,131	+0.06(+1.50%)
Nov 13, 2025	4.030	4.060	3.910	3.990	152,531	-0.12(-2.92%)
Nov 12, 2025	3.980	4.170	3.980	4.110	141,682	+0.21(+5.38%)
Nov 11, 2025	4.040	4.060	3.870	3.900	182,096	-0.14(-3.47%)
Nov 10, 2025	4.230	4.290	4.000	4.040	117,910	-0.17(-4.04%)
Nov 07, 2025	4.070	4.270	4.050	4.210	117,959	+0.12(+2.93%)
Nov 06, 2025	4.550	4.580	4.082	4.090	281,509	-0.48(-10.50%)
Nov 05, 2025	5.010	5.258	4.510	4.570	158,681	-0.48(-9.50%)
Nov 04, 2025	5.010	5.190	5.010	5.050	57,646	-0.04(-0.79%)
Nov 03, 2025	5.160	5.170	4.970	5.090	148,036	-0.13(-2.49%)
Oct 31, 2025	5.190	5.250	5.110	5.220	67,409	+0.07(+1.36%)
Oct 30, 2025	5.260	5.350	5.130	5.150	73,782	-0.17(-3.20%)
Oct 29, 2025	5.330	5.390	5.170	5.320	84,299	-0.02(-0.37%)
Oct 28, 2025	5.510	5.650	5.320	5.340	102,062	-0.18(-3.26%)
Oct 27, 2025	5.640	5.700	5.490	5.520	108,947	-0.05(-0.90%)
Oct 24, 2025	5.560	5.640	5.490	5.570	54,894	+0.06(+1.09%)
Oct 23, 2025	5.390	5.640	5.330	5.510	77,414	+0.12(+2.23%)
Oct 22, 2025	5.610	5.610	5.320	5.390	107,083	-0.21(-3.75%)
Oct 21, 2025	5.560	5.685	5.500	5.600	95,800	-0.01(-0.18%)
Oct 20, 2025	5.460	5.678	5.460	5.610	111,410	+0.16(+2.94%)
Oct 17, 2025	5.610	5.610	5.400	5.450	106,289	-0.23(-4.05%)
Oct 16, 2025	5.940	5.940	5.620	5.680	84,947	-0.26(-4.38%)
Oct 15, 2025	5.970	6.087	5.820	5.940	99,325	+0.01(+0.17%)
Oct 14, 2025	5.790	5.964	5.760	5.930	70,994	+0.10(+1.72%)
Oct 13, 2025	5.910	5.989	5.800	5.830	85,018	+0.01(+0.17%)
Oct 10, 2025	6.190	6.200	5.790	5.820	149,907	-0.38(-6.13%)
Oct 09, 2025	6.300	6.300	6.141	6.200	70,988	-0.06(-0.96%)
Oct 08, 2025	6.090	6.280	6.060	6.260	103,076	+0.22(+3.64%)
Oct 07, 2025	6.230	6.350	6.040	6.040	100,334	-0.25(-3.97%)
Oct 06, 2025	6.360	6.415	6.230	6.290	98,570	-0.04(-0.63%)
Oct 03, 2025	6.140	6.390	6.130	6.330	126,501	+0.21(+3.43%)
Oct 02, 2025	6.170	6.205	6.030	6.120	81,848	-0.06(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Well Corporation Class A Common Stock (NY:AMWL)

Historical Prices