Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.01	43.05	43.00	43.00	43.00	-3.33%	14,400
Sep 23, 2026	42.65	44.48	42.65	44.48	44.48	-0.16%	13,200
Sep 22, 2026	44.20	46.00	43.00	44.55	44.55	4.82%	9,600
Sep 21, 2026	42.50	42.50	42.50	42.50	42.50	-	1,200
Sep 18, 2026	43.00	43.00	42.50	42.50	42.50	-	6,000
Sep 17, 2026	42.50	42.50	42.50	42.50	42.50	-	3,600
Sep 16, 2026	43.50	43.50	42.24	42.50	42.50	-3.41%	6,000
Sep 15, 2026	44.00	44.00	44.00	44.00	44.00	2.33%	1,200
Sep 10, 2026	41.50	43.15	41.50	43.00	43.00	0.23%	6,000
Sep 9, 2026	43.51	43.51	42.50	42.90	42.90	-1.40%	7,200
Sep 8, 2026	42.75	43.51	42.71	43.51	43.51	2.38%	4,800
Sep 7, 2026	41.75	44.50	41.75	42.50	42.50	-1.16%	13,200
Sep 4, 2026	43.50	43.50	43.00	43.00	43.00	-	9,600
Sep 3, 2026	43.50	44.00	43.00	43.00	43.00	-1.15%	7,200
Sep 1, 2026	43.70	44.00	43.50	43.50	43.50	-0.46%	6,000
Aug 31, 2026	43.60	43.90	41.69	43.70	43.70	0.07%	7,200
Aug 28, 2026	43.50	44.00	43.50	43.67	43.67	0.39%	4,800
Aug 26, 2026	44.35	45.00	43.50	43.50	43.50	-1.92%	8,400
Aug 25, 2026	43.29	44.50	43.29	44.35	44.35	1.95%	10,800
Aug 24, 2026	42.15	43.50	42.10	43.50	43.50	-	10,800
Aug 21, 2026	42.50	44.20	42.50	43.50	43.50	2.35%	114,000
Aug 20, 2026	43.50	43.50	42.50	42.50	42.50	-0.58%	20,400
Aug 19, 2026	42.65	42.75	42.65	42.75	42.75	-1.95%	3,600
Aug 18, 2026	43.99	43.99	43.58	43.60	43.60	0.46%	4,800
Aug 17, 2026	41.75	43.40	41.75	43.40	43.40	3.95%	2,400
Aug 14, 2026	43.01	43.09	41.50	41.75	41.75	-2.34%	28,800
Aug 13, 2026	42.00	43.70	42.00	42.75	42.75	1.79%	13,200
Aug 12, 2026	42.60	42.60	42.00	42.00	42.00	-1.41%	19,200
Aug 11, 2026	41.50	42.60	41.50	42.60	42.60	2.65%	3,600
Aug 7, 2026	42.00	42.03	41.50	41.50	41.50	-0.07%	3,600
Aug 6, 2026	43.00	43.68	42.03	42.03	41.53	0.07%	7,200
Aug 5, 2026	43.24	43.24	42.00	42.00	41.50	-2.87%	2,400
Aug 4, 2026	39.60	44.44	39.60	43.24	42.73	0.56%	4,800
Aug 3, 2026	41.50	43.00	41.50	43.00	42.49	1.18%	4,800
Jul 30, 2026	42.50	42.50	42.50	42.50	41.99	-0.68%	2,400
Jul 29, 2026	42.99	42.99	42.79	42.79	42.28	4.37%	2,400
Jul 28, 2026	39.60	41.49	39.60	41.00	40.51	2.47%	4,800
Jul 27, 2026	38.60	43.10	38.60	40.01	39.53	-3.78%	6,000
Jul 24, 2026	42.50	42.50	41.00	41.58	41.09	0.36%	3,600
Jul 22, 2026	41.43	41.43	41.43	41.43	40.94	-	2,400
Jul 21, 2026	42.75	43.49	40.60	41.43	40.94	-3.09%	19,200
Jul 20, 2026	43.50	44.00	42.75	42.75	42.24	-1.47%	6,000
Jul 17, 2026	45.60	45.60	42.00	43.39	42.87	3.04%	4,800
Jul 16, 2026	41.10	44.00	41.10	42.11	41.61	2.71%	8,400
Jul 15, 2026	41.00	41.00	41.00	41.00	40.51	0.37%	2,400
Jul 14, 2026	42.00	42.00	40.85	40.85	40.36	-	2,400
Jul 13, 2026	40.05	40.85	40.00	40.85	40.36	-	6,000
Jul 10, 2026	42.70	42.70	40.50	40.85	40.36	-4.27%	15,600
Jul 9, 2026	43.00	43.00	42.50	42.67	42.16	-1.00%	3,600
Jul 8, 2026	43.49	43.49	43.00	43.10	42.59	2.08%	12,000