Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.47	44.00	42.42	44.00	44.00	5.67%	15,600
Nov 5, 2026	41.00	42.99	40.50	41.64	41.64	-0.43%	15,600
Nov 4, 2026	42.10	42.10	41.00	41.82	41.82	-0.67%	7,200
Nov 2, 2026	41.00	42.10	40.50	42.10	42.10	2.68%	4,800
Oct 30, 2026	41.41	41.41	41.00	41.00	41.00	-0.51%	2,400
Oct 29, 2026	41.71	41.71	41.71	41.71	41.21	-3.00%	1,200
Oct 27, 2026	43.00	43.00	43.00	43.00	42.48	3.34%	1,200
Oct 26, 2026	44.10	44.10	41.31	41.61	41.11	-7.51%	13,200
Oct 23, 2026	43.70	45.50	43.50	44.99	44.45	2.83%	21,600
Oct 22, 2026	43.75	43.75	43.75	43.75	43.23	-	1,200
Oct 21, 2026	44.60	44.60	43.75	43.75	43.23	-1.80%	6,000
Oct 19, 2026	44.54	44.99	43.51	44.55	44.02	3.27%	12,000
Oct 16, 2026	43.14	43.14	43.14	43.14	42.62	-	1,200
Oct 15, 2026	44.47	44.47	43.14	43.14	42.62	-2.51%	4,800
Oct 14, 2026	44.48	44.48	42.72	44.25	43.72	-0.56%	4,800
Oct 13, 2026	42.11	44.50	40.50	44.50	43.97	3.49%	91,200
Oct 9, 2026	44.50	44.50	43.00	43.00	42.48	-3.37%	8,400
Oct 8, 2026	42.50	44.50	42.16	44.50	43.97	3.61%	34,800
Oct 7, 2026	43.00	43.00	42.90	42.95	42.44	-2.39%	2,400
Oct 6, 2026	43.75	44.42	43.00	44.00	43.47	0.16%	12,000
Oct 5, 2026	43.01	43.93	42.90	43.93	43.40	2.16%	9,600
Oct 1, 2026	43.20	43.20	43.00	43.00	42.48	-3.35%	9,600
Sep 30, 2026	42.56	44.49	42.55	44.49	43.96	1.11%	9,600
Sep 29, 2026	44.00	44.00	44.00	44.00	43.47	1.80%	99,600
Sep 28, 2026	43.00	43.50	43.00	43.22	42.70	0.51%	3,600
Sep 25, 2026	43.01	43.05	43.00	43.00	42.48	-3.33%	14,400
Sep 23, 2026	42.65	44.48	42.65	44.48	43.95	-0.16%	13,200
Sep 22, 2026	44.20	46.00	43.00	44.55	44.02	4.82%	9,600
Sep 21, 2026	42.50	42.50	42.50	42.50	41.99	-	1,200
Sep 18, 2026	43.00	43.00	42.50	42.50	41.99	-	6,000
Sep 17, 2026	42.50	42.50	42.50	42.50	41.99	-	3,600
Sep 16, 2026	43.50	43.50	42.24	42.50	41.99	-3.41%	6,000
Sep 15, 2026	44.00	44.00	44.00	44.00	43.47	2.33%	1,200
Sep 10, 2026	41.50	43.15	41.50	43.00	42.48	0.23%	6,000
Sep 9, 2026	43.51	43.51	42.50	42.90	42.39	-1.40%	7,200
Sep 8, 2026	42.75	43.51	42.71	43.51	42.99	2.38%	4,800
Sep 7, 2026	41.75	44.50	41.75	42.50	41.99	-1.16%	13,200
Sep 4, 2026	43.50	43.50	43.00	43.00	42.48	-	9,600
Sep 3, 2026	43.50	44.00	43.00	43.00	42.48	-1.15%	7,200
Sep 1, 2026	43.70	44.00	43.50	43.50	42.98	-0.46%	6,000
Aug 31, 2026	43.60	43.90	41.69	43.70	43.18	0.07%	7,200
Aug 28, 2026	43.50	44.00	43.50	43.67	43.15	0.39%	4,800
Aug 26, 2026	44.35	45.00	43.50	43.50	42.98	-1.92%	8,400
Aug 25, 2026	43.29	44.50	43.29	44.35	43.82	1.95%	10,800
Aug 24, 2026	42.15	43.50	42.10	43.50	42.98	-	10,800
Aug 21, 2026	42.50	44.20	42.50	43.50	42.98	2.35%	114,000
Aug 20, 2026	43.50	43.50	42.50	42.50	41.99	-0.58%	20,400
Aug 19, 2026	42.65	42.75	42.65	42.75	42.24	-1.95%	3,600
Aug 18, 2026	43.99	43.99	43.58	43.60	43.08	0.46%	4,800
Aug 17, 2026	41.75	43.40	41.75	43.40	42.88	3.95%	2,400