American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
6.26
+0.22 (3.64%)
At close: Oct 8, 2025, 4:00 PM EDT
6.26
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.09 | 6.28 | 6.06 | 6.26 | 6.26 | 3.64% | 103,076 |
| Oct 7, 2025 | 6.23 | 6.35 | 6.04 | 6.04 | 6.04 | -3.97% | 100,334 |
| Oct 6, 2025 | 6.36 | 6.42 | 6.23 | 6.29 | 6.29 | -0.63% | 98,571 |
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.33 | 6.33 | 3.43% | 126,501 |
| Oct 2, 2025 | 6.17 | 6.21 | 6.03 | 6.12 | 6.12 | -0.97% | 81,858 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.04 | 6.18 | 6.18 | 0.49% | 102,304 |
| Sep 30, 2025 | 6.22 | 6.25 | 5.98 | 6.15 | 6.15 | -1.13% | 93,818 |
| Sep 29, 2025 | 6.19 | 6.23 | 6.08 | 6.22 | 6.22 | 0.32% | 71,309 |
| Sep 26, 2025 | 6.16 | 6.31 | 6.14 | 6.20 | 6.20 | 1.31% | 81,782 |
| Sep 25, 2025 | 6.21 | 6.24 | 6.09 | 6.12 | 6.12 | -2.39% | 99,480 |
| Sep 24, 2025 | 6.29 | 6.44 | 6.21 | 6.27 | 6.27 | -0.48% | 35,014 |
| Sep 23, 2025 | 6.52 | 6.59 | 6.28 | 6.30 | 6.30 | -2.93% | 77,964 |
| Sep 22, 2025 | 6.42 | 6.60 | 6.41 | 6.49 | 6.49 | 1.09% | 62,151 |
| Sep 19, 2025 | 6.54 | 6.67 | 6.42 | 6.42 | 6.42 | -1.98% | 93,723 |
| Sep 18, 2025 | 6.39 | 6.61 | 6.39 | 6.55 | 6.55 | 0.92% | 87,818 |
| Sep 17, 2025 | 6.55 | 6.66 | 6.43 | 6.49 | 6.49 | -0.61% | 54,192 |
| Sep 16, 2025 | 6.62 | 6.68 | 6.51 | 6.53 | 6.53 | -0.46% | 23,949 |
| Sep 15, 2025 | 6.59 | 6.66 | 6.51 | 6.56 | 6.56 | -1.20% | 33,080 |
| Sep 12, 2025 | 6.76 | 6.76 | 6.59 | 6.64 | 6.64 | -1.63% | 29,879 |
| Sep 11, 2025 | 6.56 | 6.78 | 6.51 | 6.75 | 6.75 | 3.05% | 33,822 |
| Sep 10, 2025 | 6.81 | 6.81 | 6.46 | 6.55 | 6.55 | -4.66% | 186,617 |
| Sep 9, 2025 | 6.85 | 6.96 | 6.80 | 6.87 | 6.87 | -0.58% | 43,065 |
| Sep 8, 2025 | 7.01 | 7.01 | 6.80 | 6.91 | 6.91 | -1.00% | 38,150 |
| Sep 5, 2025 | 6.77 | 7.00 | 6.65 | 6.98 | 6.98 | 3.87% | 41,693 |
| Sep 4, 2025 | 6.88 | 6.91 | 6.60 | 6.72 | 6.72 | -3.45% | 112,164 |
| Sep 3, 2025 | 6.67 | 6.96 | 6.64 | 6.96 | 6.96 | 3.11% | 56,541 |
| Sep 2, 2025 | 6.82 | 7.07 | 6.71 | 6.75 | 6.75 | -2.17% | 97,870 |
| Aug 29, 2025 | 6.95 | 7.06 | 6.86 | 6.90 | 6.90 | -1.00% | 31,050 |
| Aug 28, 2025 | 7.00 | 7.08 | 6.90 | 6.97 | 6.97 | 0.29% | 30,621 |
| Aug 27, 2025 | 7.01 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 28,181 |
| Aug 26, 2025 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | 0.43% | 67,180 |
| Aug 25, 2025 | 7.16 | 7.23 | 6.93 | 6.97 | 6.97 | -2.52% | 60,546 |
| Aug 22, 2025 | 7.06 | 7.29 | 7.00 | 7.15 | 7.15 | 2.44% | 55,953 |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 6.98 | 6.98 | 1.90% | 23,013 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.52% | 42,940 |
| Aug 19, 2025 | 7.30 | 7.30 | 7.01 | 7.10 | 7.10 | -2.07% | 60,311 |
| Aug 18, 2025 | 7.17 | 7.40 | 7.16 | 7.25 | 7.25 | 1.40% | 25,646 |
| Aug 15, 2025 | 7.21 | 7.46 | 7.11 | 7.15 | 7.15 | -1.65% | 35,902 |
| Aug 14, 2025 | 7.04 | 7.29 | 7.04 | 7.27 | 7.27 | 1.11% | 23,721 |
| Aug 13, 2025 | 7.06 | 7.33 | 7.05 | 7.19 | 7.19 | 1.84% | 60,584 |
| Aug 12, 2025 | 7.25 | 7.57 | 7.06 | 7.06 | 7.06 | -1.53% | 54,128 |
| Aug 11, 2025 | 7.31 | 7.31 | 7.01 | 7.17 | 7.17 | -1.51% | 39,204 |
| Aug 8, 2025 | 7.37 | 7.59 | 7.08 | 7.28 | 7.28 | -1.09% | 65,361 |
| Aug 7, 2025 | 7.90 | 8.12 | 7.25 | 7.36 | 7.36 | -6.36% | 62,516 |
| Aug 6, 2025 | 7.61 | 8.00 | 7.11 | 7.86 | 7.86 | -7.31% | 99,029 |
| Aug 5, 2025 | 7.52 | 8.65 | 7.52 | 8.48 | 8.48 | 20.45% | 266,266 |
| Aug 4, 2025 | 7.02 | 7.31 | 7.00 | 7.04 | 7.04 | 0.43% | 72,007 |
| Aug 1, 2025 | 7.23 | 7.23 | 6.88 | 7.01 | 7.01 | -4.63% | 65,736 |
| Jul 31, 2025 | 7.46 | 7.79 | 7.25 | 7.35 | 7.35 | -2.13% | 63,349 |
| Jul 30, 2025 | 8.30 | 8.50 | 7.40 | 7.51 | 7.51 | -9.08% | 91,767 |