Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.38	32.38	31.10	32.32	32.32	-0.19%	13,200
May 26, 2026	32.38	32.38	32.38	32.38	32.38	-	1,200
May 25, 2026	30.85	32.38	30.85	32.38	32.38	4.96%	8,400
May 22, 2026	31.00	31.00	30.85	30.85	30.85	-3.14%	3,600
May 19, 2026	31.20	31.85	31.00	31.85	31.85	-2.00%	9,600
May 18, 2026	31.00	32.50	30.69	32.50	32.50	0.62%	46,800
May 15, 2026	32.35	33.00	32.30	32.30	32.30	-5.00%	68,400
May 13, 2026	34.51	34.60	34.00	34.00	34.00	-4.68%	30,000
May 12, 2026	35.00	36.40	34.00	35.67	35.67	2.21%	13,200
May 11, 2026	35.00	35.00	34.90	34.90	34.90	-	2,400
May 7, 2026	35.95	35.95	34.20	34.90	34.90	-3.06%	10,800
May 6, 2026	33.91	36.00	33.91	36.00	36.00	1.44%	4,800
May 5, 2026	35.49	35.49	35.49	35.49	35.49	1.40%	1,200
May 4, 2026	35.48	35.95	33.70	35.00	35.00	0.32%	8,400
Apr 29, 2026	35.98	35.98	34.30	34.89	34.89	-3.03%	15,600
Apr 28, 2026	36.00	36.30	35.00	35.98	35.98	2.36%	10,800
Apr 27, 2026	34.90	35.20	33.86	35.15	35.15	0.72%	4,800
Apr 24, 2026	34.90	35.00	34.90	34.90	34.90	4.21%	7,200
Apr 23, 2026	36.00	36.00	33.49	33.49	33.49	-4.99%	43,200
Apr 21, 2026	36.00	38.15	35.25	35.25	35.25	-3.92%	4,800
Apr 17, 2026	38.00	38.50	36.50	36.69	36.69	-3.40%	16,800
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