Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.60	41.49	39.60	41.00	41.00	2.47%	4,800
Jul 27, 2026	38.60	43.10	38.60	40.01	40.01	-3.78%	6,000
Jul 24, 2026	42.50	42.50	41.00	41.58	41.58	0.36%	3,600
Jul 22, 2026	41.43	41.43	41.43	41.43	41.43	-	2,400
Jul 21, 2026	42.75	43.49	40.60	41.43	41.43	-3.09%	19,200
Jul 20, 2026	43.50	44.00	42.75	42.75	42.75	-1.47%	6,000
Jul 17, 2026	45.60	45.60	42.00	43.39	43.39	3.04%	4,800
Jul 16, 2026	41.10	44.00	41.10	42.11	42.11	2.71%	8,400
Jul 15, 2026	41.00	41.00	41.00	41.00	41.00	0.37%	2,400
Jul 14, 2026	42.00	42.00	40.85	40.85	40.85	-	2,400
Jul 13, 2026	40.05	40.85	40.00	40.85	40.85	-	6,000
Jul 10, 2026	42.70	42.70	40.50	40.85	40.85	-4.27%	15,600
Jul 9, 2026	43.00	43.00	42.50	42.67	42.67	-1.00%	3,600
Jul 8, 2026	43.49	43.49	43.00	43.10	43.10	2.08%	12,000
Jul 7, 2026	43.00	43.00	42.22	42.22	42.22	-1.81%	7,200
Jul 6, 2026	44.00	45.00	42.36	43.00	43.00	3.37%	13,200
Jul 2, 2026	43.00	43.00	41.60	41.60	41.60	-3.26%	2,400
Jul 1, 2026	43.00	43.00	43.00	43.00	43.00	-2.27%	1,200
Jun 30, 2026	44.00	44.00	44.00	44.00	44.00	-	10,800
Jun 29, 2026	44.49	44.50	44.00	44.00	44.00	-1.12%	9,600
Jun 25, 2026	45.22	45.22	44.50	44.50	44.50	-1.11%	3,600
Jun 24, 2026	44.50	45.49	44.10	45.00	45.00	1.12%	12,000
Jun 23, 2026	45.00	45.00	44.50	44.50	44.50	-0.22%	2,400
Jun 22, 2026	44.50	46.50	41.61	44.60	44.60	0.22%	19,200
Jun 19, 2026	42.90	44.99	41.90	44.50	44.50	-1.53%	10,800
Jun 17, 2026	43.00	45.24	43.00	45.19	45.19	5.96%	18,000
Jun 16, 2026	46.60	46.60	40.50	42.65	42.65	-7.48%	18,000
Jun 15, 2026	49.75	49.75	43.15	46.10	46.10	10.18%	20,400
Jun 12, 2026	45.00	45.00	41.80	41.84	41.84	-4.91%	38,400
Jun 11, 2026	44.90	44.90	43.05	44.00	44.00	2.21%	16,800
Jun 10, 2026	41.90	43.05	41.90	43.05	43.05	5.00%	43,200
Jun 9, 2026	37.40	41.29	37.37	41.00	41.00	4.25%	14,400
Jun 8, 2026	40.57	40.60	39.33	39.33	39.33	-5.00%	50,400
Jun 5, 2026	41.70	41.70	40.01	41.40	41.40	4.23%	38,400
Jun 4, 2026	39.73	39.73	38.75	39.72	39.72	4.97%	27,600
Jun 3, 2026	37.80	37.84	36.00	37.84	37.84	4.99%	135,600
Jun 2, 2026	36.00	36.04	36.00	36.04	36.04	4.98%	43,200
Jun 1, 2026	34.33	34.33	34.33	34.33	34.33	4.98%	3,600
May 29, 2026	32.32	33.93	32.32	32.70	32.70	1.18%	22,800
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