American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
5.59
+0.44 (8.54%)
Mar 4, 2026, 3:20 PM EST - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.12 | 5.31 | 5.12 | 5.38 | - | 4.47% | 5,060 |
| Mar 3, 2026 | 5.19 | 5.27 | 4.94 | 5.15 | 5.15 | -2.83% | 89,470 |
| Mar 2, 2026 | 5.45 | 5.56 | 5.03 | 5.30 | 5.30 | -7.02% | 217,639 |
| Feb 27, 2026 | 5.68 | 5.75 | 5.48 | 5.70 | 5.70 | -0.87% | 22,958 |
| Feb 26, 2026 | 5.50 | 5.80 | 5.42 | 5.75 | 5.75 | 5.89% | 79,206 |
| Feb 25, 2026 | 5.43 | 5.50 | 5.21 | 5.43 | 5.43 | 0.18% | 67,757 |
| Feb 24, 2026 | 5.40 | 5.56 | 5.38 | 5.42 | 5.42 | 1.12% | 45,782 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.16 | 5.36 | 5.36 | -1.65% | 90,617 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.44 | 5.45 | 5.45 | -5.05% | 75,617 |
| Feb 19, 2026 | 5.77 | 5.90 | 5.61 | 5.74 | 5.74 | -1.71% | 113,530 |
| Feb 18, 2026 | 5.52 | 5.95 | 5.39 | 5.84 | 5.84 | 5.61% | 98,048 |
| Feb 17, 2026 | 5.31 | 5.61 | 4.94 | 5.53 | 5.53 | 2.41% | 172,159 |
| Feb 13, 2026 | 4.55 | 5.89 | 4.55 | 5.40 | 5.40 | 24.71% | 717,820 |
| Feb 12, 2026 | 4.37 | 5.08 | 4.29 | 4.33 | 4.33 | 0.23% | 387,838 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.18 | 4.32 | 4.32 | -2.04% | 92,772 |
| Feb 10, 2026 | 4.32 | 4.57 | 4.32 | 4.41 | 4.41 | 2.80% | 109,447 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.21 | 4.29 | 4.29 | -3.38% | 179,869 |
| Feb 6, 2026 | 4.26 | 4.51 | 4.21 | 4.44 | 4.44 | 4.47% | 123,814 |
| Feb 5, 2026 | 4.34 | 4.36 | 4.18 | 4.25 | 4.25 | -3.41% | 95,969 |
| Feb 4, 2026 | 4.40 | 4.61 | 4.31 | 4.40 | 4.40 | 1.38% | 79,431 |
| Feb 3, 2026 | 4.51 | 4.52 | 4.10 | 4.34 | 4.34 | -5.24% | 277,042 |
| Feb 2, 2026 | 4.48 | 4.72 | 4.48 | 4.58 | 4.58 | 0.66% | 53,168 |
| Jan 30, 2026 | 4.62 | 4.62 | 4.40 | 4.55 | 4.55 | -2.15% | 73,165 |
| Jan 29, 2026 | 4.79 | 4.82 | 4.52 | 4.65 | 4.65 | -2.72% | 69,261 |
| Jan 28, 2026 | 4.68 | 4.81 | 4.56 | 4.78 | 4.78 | 3.02% | 71,141 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.61 | 4.64 | 4.64 | -1.69% | 31,644 |
| Jan 26, 2026 | 4.87 | 4.87 | 4.66 | 4.72 | 4.72 | -3.08% | 43,518 |
| Jan 23, 2026 | 4.90 | 4.99 | 4.80 | 4.87 | 4.87 | -1.22% | 33,429 |
| Jan 22, 2026 | 4.59 | 5.00 | 4.59 | 4.93 | 4.93 | 8.59% | 82,327 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.52 | 4.54 | 4.54 | -1.30% | 30,660 |
| Jan 20, 2026 | 4.64 | 4.73 | 4.57 | 4.60 | 4.60 | -2.34% | 42,230 |
| Jan 16, 2026 | 4.72 | 4.83 | 4.65 | 4.71 | 4.71 | -1.05% | 39,310 |
| Jan 15, 2026 | 4.74 | 4.84 | 4.64 | 4.76 | 4.76 | 0.63% | 36,237 |
| Jan 14, 2026 | 4.73 | 4.93 | 4.68 | 4.73 | 4.73 | 0.21% | 53,126 |
| Jan 13, 2026 | 4.98 | 4.99 | 4.60 | 4.72 | 4.72 | -4.84% | 94,355 |
| Jan 12, 2026 | 5.19 | 5.29 | 4.96 | 4.96 | 4.96 | -4.06% | 62,518 |
| Jan 9, 2026 | 5.23 | 5.28 | 5.10 | 5.17 | 5.17 | - | 24,884 |
| Jan 8, 2026 | 5.17 | 5.39 | 4.96 | 5.17 | 5.17 | 0.19% | 128,587 |
| Jan 7, 2026 | 5.40 | 5.41 | 4.92 | 5.16 | 5.16 | -3.19% | 91,478 |
| Jan 6, 2026 | 5.22 | 5.57 | 5.19 | 5.33 | 5.33 | 2.30% | 125,142 |
| Jan 5, 2026 | 4.89 | 5.41 | 4.84 | 5.21 | 5.21 | 7.42% | 218,797 |
| Jan 2, 2026 | 4.89 | 4.95 | 4.75 | 4.85 | 4.85 | -1.22% | 141,217 |
| Dec 31, 2025 | 4.78 | 4.92 | 4.59 | 4.91 | 4.91 | 2.29% | 99,656 |
| Dec 30, 2025 | 4.58 | 4.81 | 4.57 | 4.80 | 4.80 | 4.80% | 97,490 |
| Dec 29, 2025 | 4.52 | 4.65 | 4.48 | 4.58 | 4.58 | 0.66% | 76,948 |
| Dec 26, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 53,564 |
| Dec 24, 2025 | 4.54 | 4.67 | 4.54 | 4.59 | 4.59 | 0.66% | 21,594 |
| Dec 23, 2025 | 4.50 | 4.62 | 4.47 | 4.56 | 4.56 | 2.47% | 65,819 |
| Dec 22, 2025 | 4.66 | 4.82 | 4.45 | 4.45 | 4.45 | -4.51% | 167,359 |
| Dec 19, 2025 | 4.71 | 4.78 | 4.60 | 4.66 | 4.66 | -1.48% | 81,398 |