American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
4.250
-0.160 (-3.63%)
Feb 11, 2026, 11:50 AM EST - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | - | -1.38% | 968 |
| 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% | 179,868 |
| Feb 6, 2026 | 4.26 | 4.51 | 4.21 | 4.44 | 4.44 | 4.47% | 123,813 |
| Feb 5, 2026 | 4.34 | 4.36 | 4.18 | 4.25 | 4.25 | -3.41% | 95,920 |
| 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% | 276,742 |
| 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% | 71,130 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.61 | 4.64 | 4.64 | -1.69% | 30,827 |
| 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% | 82,324 |
| 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% | 37,889 |
| Jan 15, 2026 | 4.74 | 4.84 | 4.64 | 4.76 | 4.76 | 0.63% | 36,215 |
| Jan 14, 2026 | 4.73 | 4.93 | 4.68 | 4.73 | 4.73 | 0.21% | 53,120 |
| Jan 13, 2026 | 4.98 | 4.99 | 4.60 | 4.72 | 4.72 | -4.84% | 94,328 |
| Jan 12, 2026 | 5.19 | 5.29 | 4.96 | 4.96 | 4.96 | -4.06% | 62,004 |
| 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% | 124,834 |
| 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% | 124,940 |
| Jan 5, 2026 | 4.89 | 5.41 | 4.84 | 5.21 | 5.21 | 7.42% | 218,782 |
| 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% | 99,592 |
| 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% | 21,552 |
| Dec 23, 2025 | 4.50 | 4.62 | 4.47 | 4.56 | 4.56 | 2.47% | 64,929 |
| 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% | 81,240 |
| Dec 18, 2025 | 4.71 | 4.81 | 4.68 | 4.73 | 4.73 | 0.64% | 102,516 |
| Dec 17, 2025 | 4.71 | 4.86 | 4.68 | 4.70 | 4.70 | - | 195,066 |
| Dec 16, 2025 | 4.70 | 4.79 | 4.59 | 4.70 | 4.70 | - | 408,850 |
| Dec 15, 2025 | 4.64 | 4.77 | 4.55 | 4.70 | 4.70 | 1.95% | 135,975 |
| Dec 12, 2025 | 4.38 | 4.75 | 4.38 | 4.61 | 4.61 | 5.98% | 430,368 |
| Dec 11, 2025 | 4.10 | 4.56 | 4.09 | 4.35 | 4.35 | 6.10% | 293,698 |
| Dec 10, 2025 | 4.02 | 4.12 | 4.00 | 4.10 | 4.10 | 1.49% | 119,031 |
| Dec 9, 2025 | 3.95 | 4.14 | 3.95 | 4.04 | 4.04 | 2.02% | 127,168 |
| Dec 8, 2025 | 4.06 | 4.07 | 3.92 | 3.96 | 3.96 | -1.25% | 59,453 |
| Dec 5, 2025 | 4.07 | 4.11 | 3.95 | 4.01 | 4.01 | -2.67% | 71,811 |
| Dec 4, 2025 | 4.07 | 4.20 | 4.07 | 4.12 | 4.12 | 0.98% | 33,950 |
| Dec 3, 2025 | 4.10 | 4.22 | 4.01 | 4.08 | 4.08 | 0.25% | 71,752 |
| Dec 2, 2025 | 4.04 | 4.20 | 3.98 | 4.07 | 4.07 | 1.50% | 59,124 |
| Dec 1, 2025 | 4.16 | 4.23 | 3.98 | 4.01 | 4.01 | -5.20% | 136,354 |