Skip to main content
American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
11.74
-0.32 (-2.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

American Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.1112.5011.6011.7411.74-2.65%78,035
Feb 20, 202512.4612.4611.1812.0612.06-3.44%105,910
Feb 19, 202511.8912.6911.5512.4912.494.96%226,860
Feb 18, 202512.1612.9511.5011.9011.90-2.14%178,462
Feb 14, 202511.8512.4611.4512.1612.163.67%239,844
Feb 13, 202511.1812.1610.9111.7311.73-5.02%106,279
Feb 12, 202511.3212.4011.2312.3512.357.67%210,067
Feb 11, 202511.3911.6511.3311.4711.470.35%66,847
Feb 10, 202511.3111.6311.2111.4311.430.62%43,606
Feb 7, 202511.4911.7611.1411.3611.36-0.96%56,256
Feb 6, 202511.0511.4911.0511.4711.473.99%86,122
Feb 5, 202510.9111.1010.8011.0311.030.55%22,721
Feb 4, 202510.7711.0510.7610.9710.971.67%44,441
Feb 3, 202510.3710.9010.0810.7910.790.09%62,204
Jan 31, 202511.4911.4910.3210.7810.78-7.31%90,465
Jan 30, 202511.0612.0011.0611.6311.635.73%102,694
Jan 29, 202510.5711.0010.4511.0011.002.90%32,729
Jan 28, 202510.6310.8710.0810.6910.690.38%46,648
Jan 27, 202510.8511.1310.2910.6510.65-3.18%28,510
Jan 24, 202511.0011.2210.7211.0011.000.27%35,609
Jan 23, 202510.3311.0610.2110.9710.976.61%38,591
Jan 22, 202511.0011.0210.2210.2910.29-6.28%35,193
Jan 21, 20259.8011.369.5210.9810.9814.97%137,974
Jan 17, 20259.599.909.459.559.55-0.52%54,050
Jan 16, 20258.499.888.399.609.6013.88%100,885
Jan 15, 20258.048.678.048.438.435.64%28,426
Jan 14, 20258.748.747.957.987.98-6.99%32,006
Jan 13, 20257.598.837.598.588.5818.84%144,111
Jan 10, 20257.087.257.067.227.22-0.96%22,285
Jan 8, 20257.247.357.027.297.29-1.49%79,342
Jan 7, 20257.507.697.317.407.40-1.99%24,624
Jan 6, 20257.657.717.507.557.550.94%24,578
Jan 3, 20257.187.607.057.487.486.25%31,499
Jan 2, 20257.257.367.027.047.04-2.90%51,010
Dec 31, 20247.477.477.037.257.25-2.95%150,678
Dec 30, 20247.807.807.407.477.47-4.23%55,406
Dec 27, 20247.557.877.357.807.801.30%89,699
Dec 26, 20247.597.747.477.707.700.92%41,620
Dec 24, 20247.457.677.457.637.632.55%19,530
Dec 23, 20247.837.837.187.447.44-5.46%71,984
Dec 20, 20247.767.997.607.877.870.38%92,793
Dec 19, 20247.908.147.777.847.84-0.25%57,387
Dec 18, 20248.548.617.847.867.86-6.98%84,723
Dec 17, 20248.588.668.338.458.45-3.21%66,208
Dec 16, 20249.269.418.718.738.73-6.13%60,057
Dec 13, 20248.969.358.779.309.303.68%56,832
Dec 12, 20249.279.388.968.978.97-4.98%44,336
Dec 11, 20249.549.699.349.449.44-1.36%25,125
Dec 10, 20249.789.999.579.579.57-1.64%86,997
Dec 9, 20249.479.899.379.739.732.42%70,206
Dec 6, 20249.389.709.209.509.501.60%68,007
Dec 5, 20249.789.879.239.359.35-5.08%48,714
Dec 4, 20248.979.878.899.859.858.36%82,726
Dec 3, 20249.089.328.759.099.09-1.41%65,522
Dec 2, 20249.469.509.099.229.22-3.66%73,162
Nov 29, 20249.209.719.139.579.575.05%49,762
Nov 27, 20249.029.359.009.119.111.22%38,709
Nov 26, 20249.269.268.919.009.00-3.33%62,635
Nov 25, 20248.149.398.149.319.3114.94%112,739
Nov 22, 20247.958.297.958.108.101.12%52,519
Nov 21, 20247.808.057.728.018.012.17%26,327
Nov 20, 20247.887.927.787.847.84-1.51%17,013
Nov 19, 20247.878.237.767.967.960.63%29,781
Nov 18, 20248.388.387.917.917.91-5.38%61,517
Nov 15, 20248.658.658.288.368.36-2.22%53,553
Nov 14, 20248.758.818.528.558.55-2.06%59,539
Nov 13, 20248.808.878.638.738.73-1.36%81,399
Nov 12, 20248.999.078.788.858.85-2.32%38,278
Nov 11, 20248.799.308.799.069.063.07%67,546
Nov 8, 20248.858.888.688.798.79-2.12%53,138
Nov 7, 20248.789.108.748.988.980.79%55,672
Nov 6, 20249.239.238.818.918.91-33,549
Nov 5, 20248.959.178.828.918.91-2.30%102,412
Nov 4, 20248.889.398.869.129.121.33%23,069
Nov 1, 20249.149.248.789.009.00-1.75%38,942
Oct 31, 20249.009.438.649.169.16-5.08%57,318
Oct 30, 20249.509.819.369.659.650.10%75,422
Oct 29, 20249.709.799.589.649.64-2.92%29,143
Oct 28, 20249.549.949.549.939.935.53%30,434
Oct 25, 202410.0910.099.419.419.41-6.83%29,232
Oct 24, 20249.9810.439.5010.1010.101.30%96,265
Oct 23, 202410.0810.219.879.979.97-1.38%52,993
Oct 22, 202410.1510.2610.0810.1110.11-0.59%25,195
Oct 21, 202410.3010.3010.1510.1710.17-1.64%22,941
Oct 18, 202410.2810.5010.2210.3410.341.47%39,446
Oct 17, 202410.3310.3410.0510.1910.19-0.68%16,691
Oct 16, 202410.0810.3610.0810.2610.260.98%38,160
Oct 15, 202410.0710.2710.0210.1610.160.89%24,980
Oct 14, 202410.1810.189.8010.0710.07-1.47%35,536
Oct 11, 202410.2010.2910.1110.2210.221.29%27,134
Oct 10, 20249.8410.179.8010.0910.090.50%38,113
Oct 9, 20249.9710.219.7810.0410.041.01%53,251
Oct 8, 20249.549.989.439.949.943.33%46,424
Oct 7, 20249.369.659.159.629.622.78%47,560
Oct 4, 20249.209.429.099.369.363.20%27,393
Oct 3, 20249.169.189.009.079.07-1.52%21,846
Oct 2, 20249.289.329.049.219.21-0.43%26,448
Oct 1, 20249.459.458.949.259.25-2.43%69,884
Sep 30, 20249.529.699.359.489.48-0.21%60,003
Sep 27, 20249.719.719.319.509.500.42%27,904