American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
6.96
+0.04 (0.58%)
At close: Jun 6, 2025, 4:00 PM
6.76
-0.20 (-2.87%)
After-hours: Jun 6, 2025, 4:10 PM EDT

American Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20256.997.006.776.96-0.58%14,551
Jun 5, 20256.887.036.856.926.92-16,455
Jun 4, 20256.987.006.766.926.920.14%24,190
Jun 3, 20256.507.026.506.916.915.02%24,129
Jun 2, 20256.776.806.506.586.58-2.37%53,387
May 30, 20256.956.986.616.746.74-2.46%40,323
May 29, 20257.087.186.826.916.91-1.14%31,587
May 28, 20256.967.366.936.996.99-29,366
May 27, 20257.487.566.996.996.99-5.80%72,931
May 23, 20257.307.487.177.427.420.27%46,699
May 22, 20257.397.657.267.407.40-0.54%29,039
May 21, 20257.477.567.257.447.44-1.46%32,635
May 20, 20257.197.617.187.557.553.57%48,793
May 19, 20257.267.397.187.297.29-1.49%41,394
May 16, 20257.497.557.267.407.40-1.07%50,005
May 15, 20257.037.536.907.487.484.91%66,498
May 14, 20257.557.557.057.137.13-6.18%42,972
May 13, 20257.237.607.037.607.605.41%85,172
May 12, 20257.187.286.907.217.215.41%49,492
May 9, 20256.997.026.696.846.84-1.72%25,972
May 8, 20256.787.156.746.966.962.65%59,085
May 7, 20256.776.946.616.786.78-0.15%31,076
May 6, 20257.307.326.426.796.79-7.11%82,326
May 5, 20257.447.747.217.317.31-1.35%87,185
May 2, 20257.727.877.077.417.4119.71%131,670
May 1, 20257.317.376.106.196.19-15.55%150,956
Apr 30, 20257.157.537.007.337.330.41%92,701
Apr 29, 20257.297.497.097.307.300.69%86,878
Apr 28, 20257.707.997.217.257.25-6.09%60,317
Apr 25, 20257.808.057.537.727.72-1.53%35,231
Apr 24, 20257.798.037.657.847.841.69%40,846
Apr 23, 20257.928.257.647.717.71-1.15%55,219
Apr 22, 20257.237.807.007.807.808.94%52,301
Apr 21, 20257.007.176.937.167.162.58%25,846
Apr 17, 20257.207.396.876.986.98-0.57%53,416
Apr 16, 20256.997.256.867.027.02-1.27%21,081
Apr 15, 20257.227.336.907.117.11-0.97%36,707
Apr 14, 20257.157.437.007.187.181.70%20,971
Apr 11, 20257.377.556.897.067.06-2.62%32,030
Apr 10, 20256.967.556.967.257.251.12%38,404
Apr 9, 20256.107.246.107.177.1715.09%39,029
Apr 8, 20256.766.876.106.236.23-4.74%44,370
Apr 7, 20256.366.726.286.546.54-0.76%40,172
Apr 4, 20256.626.946.156.596.59-3.23%66,469
Apr 3, 20257.027.076.646.816.81-4.76%73,237
Apr 2, 20257.127.447.087.157.15-0.28%48,307
Apr 1, 20257.667.707.097.177.17-9.01%130,124
Mar 31, 20257.817.897.667.887.880.77%57,426
Mar 28, 20258.098.107.727.827.82-3.34%48,341
Mar 27, 20257.928.107.788.098.092.80%33,869