Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.25	39.78	39.25	39.78	39.78	3.86%	3,600
Dec 18, 2025	37.50	38.63	36.05	38.30	38.30	2.13%	15,600
Dec 17, 2025	37.00	38.05	37.00	37.50	37.50	-1.45%	3,600
Dec 16, 2025	38.51	38.51	38.05	38.05	38.05	1.41%	2,400
Dec 15, 2025	37.55	37.55	37.50	37.52	37.52	-0.03%	3,600
Dec 12, 2025	37.30	38.00	35.38	37.53	37.53	0.62%	12,000
Dec 11, 2025	35.70	37.30	35.70	37.30	37.30	8.56%	55,200
Dec 10, 2025	35.71	35.71	34.04	34.36	34.36	-3.78%	27,600
Dec 9, 2025	37.25	38.50	34.00	35.71	35.71	-3.49%	42,000
Dec 8, 2025	39.15	39.15	37.00	37.00	37.00	-9.20%	30,000
Dec 5, 2025	40.99	40.99	40.65	40.75	40.75	1.67%	7,200
Dec 4, 2025	40.55	40.55	40.00	40.08	40.08	-4.43%	19,200
Dec 3, 2025	41.66	42.00	41.66	41.94	41.94	-0.14%	4,800
Dec 2, 2025	42.50	42.50	42.00	42.00	42.00	-2.28%	3,600
Dec 1, 2025	42.05	42.98	42.00	42.98	42.98	2.21%	3,600
Nov 28, 2025	42.52	42.52	42.05	42.05	42.05	-1.08%	7,200
Nov 27, 2025	40.00	42.51	40.00	42.51	42.51	-0.86%	13,200
Nov 25, 2025	42.88	42.88	42.88	42.88	42.88	-	2,400
Nov 24, 2025	45.22	45.22	40.12	42.88	42.88	-3.64%	27,600
Nov 21, 2025	47.00	47.00	43.00	44.50	44.50	-6.14%	67,200
Nov 20, 2025	47.40	47.42	47.40	47.41	47.41	0.02%	7,200
Nov 19, 2025	47.50	47.50	47.40	47.40	47.40	-1.60%	3,600
Nov 18, 2025	48.17	49.00	48.17	48.17	48.17	-	13,200
Nov 17, 2025	50.00	51.00	47.50	48.17	48.17	-4.59%	30,000
Nov 13, 2025	50.01	50.70	49.35	50.49	50.49	0.96%	6,000
Nov 12, 2025	50.01	50.01	50.01	50.01	50.01	-	1,200
Nov 11, 2025	57.00	57.00	48.01	50.01	50.01	0.02%	45,600
Nov 10, 2025	49.00	51.00	49.00	50.00	50.00	2.86%	16,800
Nov 7, 2025	52.92	53.18	48.61	48.61	48.61	-9.98%	15,600