Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.25	38.00	37.25	37.98	37.98	1.96%	4,800
Apr 15, 2026	37.80	37.80	37.00	37.25	37.25	2.45%	16,800
Apr 10, 2026	35.01	36.36	35.01	36.36	36.36	4.18%	2,400
Apr 9, 2026	33.01	35.00	33.01	34.90	34.90	2.95%	7,200
Apr 8, 2026	32.05	33.90	32.05	33.90	33.90	3.67%	12,000
Apr 7, 2026	32.80	32.80	32.70	32.70	32.70	-	6,000
Apr 6, 2026	32.70	32.70	32.70	32.70	32.70	2.86%	2,400
Apr 2, 2026	31.70	31.79	31.70	31.79	31.79	4.61%	2,400
Apr 1, 2026	29.50	30.39	28.91	30.39	30.39	4.97%	9,600
Mar 30, 2026	30.46	30.46	28.95	28.95	28.95	-4.96%	8,400
Mar 27, 2026	31.51	31.51	30.45	30.46	30.46	-4.93%	31,200
Mar 25, 2026	32.00	32.24	30.00	32.04	32.04	2.10%	31,200
Mar 24, 2026	32.00	32.00	30.00	31.38	31.38	-0.10%	31,200
Mar 23, 2026	31.65	31.75	31.35	31.41	31.41	-4.79%	13,200
Mar 20, 2026	32.99	33.00	32.99	32.99	32.99	-0.15%	14,400
Mar 19, 2026	33.79	33.79	32.50	33.04	33.04	-	7,200
Mar 18, 2026	34.50	34.50	31.92	33.04	33.04	-1.67%	32,400
Mar 17, 2026	32.15	33.60	32.00	33.60	33.60	0.30%	8,400
Mar 16, 2026	33.70	34.43	33.50	33.50	33.50	-0.59%	4,800
Mar 13, 2026	33.50	34.60	33.20	33.70	33.70	-2.60%	16,800
Mar 12, 2026	34.65	35.34	34.00	34.60	34.60	-1.14%	9,600
Mar 11, 2026	35.00	35.12	34.85	35.00	35.00	-0.03%	9,600
Mar 10, 2026	36.00	36.05	35.01	35.01	35.01	0.03%	9,600
Mar 9, 2026	34.41	35.99	34.00	35.00	35.00	-2.37%	8,400
Mar 6, 2026	36.11	36.98	34.40	35.85	35.85	3.22%	6,000
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