Amwill Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	43.00	43.00	42.22	42.22	41.72	-1.81%	7,200
Jul 6, 2026	44.00	45.00	42.36	43.00	42.49	3.37%	13,200
Jul 2, 2026	43.00	43.00	41.60	41.60	41.11	-3.26%	2,400
Jul 1, 2026	43.00	43.00	43.00	43.00	42.49	-2.27%	1,200
Jun 30, 2026	44.00	44.00	44.00	44.00	43.48	-	10,800
Jun 29, 2026	44.49	44.50	44.00	44.00	43.48	-1.12%	9,600
Jun 25, 2026	45.22	45.22	44.50	44.50	43.97	-1.11%	3,600
Jun 24, 2026	44.50	45.49	44.10	45.00	44.46	1.12%	12,000
Jun 23, 2026	45.00	45.00	44.50	44.50	43.97	-0.22%	2,400
Jun 22, 2026	44.50	46.50	41.61	44.60	44.07	0.22%	19,200
Jun 19, 2026	42.90	44.99	41.90	44.50	43.97	-1.53%	10,800
Jun 17, 2026	43.00	45.24	43.00	45.19	44.65	5.96%	18,000
Jun 16, 2026	46.60	46.60	40.50	42.65	42.14	-7.48%	18,000
Jun 15, 2026	49.75	49.75	43.15	46.10	45.55	10.18%	20,400
Jun 12, 2026	45.00	45.00	41.80	41.84	41.34	-4.91%	38,400
Jun 11, 2026	44.90	44.90	43.05	44.00	43.48	2.21%	16,800
Jun 10, 2026	41.90	43.05	41.90	43.05	42.54	5.00%	43,200
Jun 9, 2026	37.40	41.29	37.37	41.00	40.51	4.25%	14,400
Jun 8, 2026	40.57	40.60	39.33	39.33	38.86	-5.00%	50,400
Jun 5, 2026	41.70	41.70	40.01	41.40	40.91	4.23%	38,400
Jun 4, 2026	39.73	39.73	38.75	39.72	39.25	4.97%	27,600
Jun 3, 2026	37.80	37.84	36.00	37.84	37.39	4.99%	135,600
Jun 2, 2026	36.00	36.04	36.00	36.04	35.61	4.98%	43,200
Jun 1, 2026	34.33	34.33	34.33	34.33	33.92	4.98%	3,600