Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.75	34.75	34.55	34.73	34.73	3.89%	4,800
Mar 4, 2026	32.00	33.50	32.00	33.43	33.43	-0.06%	7,200
Mar 2, 2026	33.15	36.00	33.15	33.45	33.45	-4.02%	18,000
Feb 27, 2026	34.85	34.85	34.85	34.85	34.85	-	2,400
Feb 26, 2026	34.58	35.20	34.58	34.85	34.85	0.29%	8,400
Feb 25, 2026	34.75	34.75	34.75	34.75	34.75	0.29%	7,200
Feb 24, 2026	34.55	34.65	34.55	34.65	34.65	-3.75%	3,600
Feb 23, 2026	35.00	36.00	34.90	36.00	36.00	2.27%	4,800
Feb 20, 2026	35.05	35.21	35.05	35.20	35.20	-0.56%	3,600
Feb 19, 2026	35.15	35.95	35.15	35.40	35.40	-3.28%	8,400
Feb 18, 2026	35.00	37.79	35.00	36.60	36.60	4.48%	10,800
Feb 17, 2026	35.30	35.30	35.03	35.03	35.03	-4.96%	3,600
Feb 16, 2026	36.60	37.05	36.60	36.86	36.86	0.71%	4,800
Feb 13, 2026	36.84	36.84	36.60	36.60	36.60	1.10%	2,400
Feb 12, 2026	36.20	36.21	36.20	36.20	36.20	-0.82%	4,800
Feb 11, 2026	37.52	37.52	36.50	36.50	36.50	-2.72%	14,400
Feb 10, 2026	36.50	37.75	36.50	37.52	37.52	5.10%	19,200
Feb 9, 2026	34.66	35.70	34.66	35.70	35.70	3.03%	13,200
Feb 6, 2026	36.20	36.40	34.65	34.65	34.65	-1.56%	13,200
Feb 5, 2026	35.25	35.25	35.20	35.20	35.20	-2.17%	3,600
Feb 4, 2026	35.67	36.50	35.00	35.98	35.98	1.35%	16,800
Feb 3, 2026	35.01	36.50	34.50	35.50	35.50	1.49%	36,000
Feb 2, 2026	35.96	37.40	34.71	34.98	34.98	1.30%	46,800
Feb 1, 2026	38.50	38.50	34.05	34.53	34.53	-12.69%	93,600
Jan 30, 2026	36.25	41.89	36.25	39.55	39.55	-4.63%	32,400
Jan 29, 2026	40.00	41.60	40.00	41.47	41.47	3.67%	6,000
Jan 28, 2026	40.00	40.00	40.00	40.00	40.00	-2.20%	2,400
Jan 27, 2026	40.90	40.90	40.90	40.90	40.90	3.52%	1,200
Jan 23, 2026	40.55	40.55	39.10	39.51	39.51	-6.37%	14,400
Jan 22, 2026	42.20	42.20	42.20	42.20	42.20	4.07%	1,200
Jan 21, 2026	41.20	41.20	40.55	40.55	40.55	-4.70%	4,800
Jan 20, 2026	42.55	42.55	42.55	42.55	42.55	-	1,200
Jan 19, 2026	41.79	42.58	40.95	42.55	42.55	1.82%	9,600
Jan 16, 2026	40.50	41.79	40.50	41.79	41.79	-0.85%	7,200
Jan 14, 2026	43.88	43.88	42.15	42.15	42.15	-3.94%	4,800
Jan 12, 2026	42.44	43.99	42.44	43.88	43.88	7.31%	14,400
Jan 9, 2026	42.47	42.47	40.77	40.89	40.89	-3.72%	7,200
Jan 8, 2026	46.10	46.10	41.00	42.47	42.47	-11.52%	21,600
Jan 7, 2026	46.71	48.00	46.71	48.00	48.00	-1.23%	3,600
Jan 6, 2026	50.90	50.90	48.60	48.60	48.60	-0.82%	6,000
Jan 5, 2026	40.00	50.00	40.00	49.00	49.00	0.99%	8,400
Jan 2, 2026	48.52	48.52	48.52	48.52	48.52	-	1,200
Jan 1, 2026	48.90	49.99	48.50	48.52	48.52	1.87%	10,800
Dec 31, 2025	46.19	47.94	45.90	47.63	47.63	7.15%	34,800
Dec 30, 2025	43.20	44.90	43.20	44.45	44.45	1.05%	3,600
Dec 29, 2025	42.14	43.99	42.14	43.99	43.99	2.30%	15,600
Dec 26, 2025	42.04	43.70	42.04	43.00	43.00	0.23%	6,000
Dec 24, 2025	42.90	42.90	42.90	42.90	42.90	-	1,200
Dec 23, 2025	41.10	43.10	41.10	42.90	42.90	4.38%	9,600
Dec 22, 2025	41.30	42.95	40.00	41.10	41.10	3.32%	7,200