American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
7.94
+0.38 (5.03%)
At close: Jun 27, 2025, 4:00 PM
7.97
+0.03 (0.38%)
After-hours: Jun 27, 2025, 7:49 PM EDT
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.67 | 8.10 | 7.54 | 7.94 | 7.94 | 5.03% | 60,708 |
| Jun 26, 2025 | 7.42 | 7.66 | 7.42 | 7.56 | 7.56 | 2.02% | 36,088 |
| Jun 25, 2025 | 7.29 | 7.49 | 7.15 | 7.41 | 7.41 | 1.65% | 12,308 |
| Jun 24, 2025 | 6.89 | 7.38 | 6.89 | 7.29 | 7.29 | 8.32% | 56,743 |
| Jun 23, 2025 | 6.61 | 6.90 | 6.57 | 6.73 | 6.73 | -0.30% | 53,088 |
| Jun 20, 2025 | 6.86 | 6.93 | 6.74 | 6.75 | 6.75 | -0.88% | 23,119 |
| Jun 18, 2025 | 6.71 | 6.93 | 6.71 | 6.81 | 6.81 | 1.79% | 17,928 |
| Jun 17, 2025 | 6.86 | 6.91 | 6.64 | 6.69 | 6.69 | -3.46% | 45,777 |
| Jun 16, 2025 | 6.89 | 7.06 | 6.81 | 6.93 | 6.93 | 2.21% | 26,422 |
| Jun 13, 2025 | 7.15 | 7.35 | 6.73 | 6.78 | 6.78 | -5.31% | 55,739 |
| Jun 12, 2025 | 7.12 | 7.41 | 7.01 | 7.16 | 7.16 | -0.28% | 14,635 |
| Jun 11, 2025 | 7.47 | 7.49 | 7.06 | 7.18 | 7.18 | -2.58% | 36,456 |
| Jun 10, 2025 | 7.04 | 7.65 | 7.04 | 7.37 | 7.37 | 3.95% | 47,462 |
| Jun 9, 2025 | 7.07 | 7.14 | 6.94 | 7.09 | 7.09 | 1.87% | 27,120 |
| Jun 6, 2025 | 6.99 | 7.00 | 6.77 | 6.96 | 6.96 | 0.58% | 19,965 |
| Jun 5, 2025 | 6.88 | 7.03 | 6.85 | 6.92 | 6.92 | - | 16,455 |
| Jun 4, 2025 | 6.98 | 7.00 | 6.76 | 6.92 | 6.92 | 0.14% | 24,190 |
| Jun 3, 2025 | 6.50 | 7.02 | 6.50 | 6.91 | 6.91 | 5.02% | 24,129 |
| Jun 2, 2025 | 6.77 | 6.80 | 6.50 | 6.58 | 6.58 | -2.37% | 53,387 |
| May 30, 2025 | 6.95 | 6.98 | 6.61 | 6.74 | 6.74 | -2.46% | 40,323 |
| May 29, 2025 | 7.08 | 7.18 | 6.82 | 6.91 | 6.91 | -1.14% | 31,587 |
| May 28, 2025 | 6.96 | 7.36 | 6.93 | 6.99 | 6.99 | - | 29,366 |
| May 27, 2025 | 7.48 | 7.56 | 6.99 | 6.99 | 6.99 | -5.80% | 72,931 |
| May 23, 2025 | 7.30 | 7.48 | 7.17 | 7.42 | 7.42 | 0.27% | 46,699 |
| May 22, 2025 | 7.39 | 7.65 | 7.26 | 7.40 | 7.40 | -0.54% | 29,039 |
| May 21, 2025 | 7.47 | 7.56 | 7.25 | 7.44 | 7.44 | -1.46% | 32,635 |
| May 20, 2025 | 7.19 | 7.61 | 7.18 | 7.55 | 7.55 | 3.57% | 48,793 |
| May 19, 2025 | 7.26 | 7.39 | 7.18 | 7.29 | 7.29 | -1.49% | 41,394 |
| May 16, 2025 | 7.49 | 7.55 | 7.26 | 7.40 | 7.40 | -1.07% | 50,005 |
| May 15, 2025 | 7.03 | 7.53 | 6.90 | 7.48 | 7.48 | 4.91% | 66,498 |
| May 14, 2025 | 7.55 | 7.55 | 7.05 | 7.13 | 7.13 | -6.18% | 42,972 |
| May 13, 2025 | 7.23 | 7.60 | 7.03 | 7.60 | 7.60 | 5.41% | 85,172 |
| May 12, 2025 | 7.18 | 7.28 | 6.90 | 7.21 | 7.21 | 5.41% | 49,492 |
| May 9, 2025 | 6.99 | 7.02 | 6.69 | 6.84 | 6.84 | -1.72% | 25,972 |
| May 8, 2025 | 6.78 | 7.15 | 6.74 | 6.96 | 6.96 | 2.65% | 59,085 |
| May 7, 2025 | 6.77 | 6.94 | 6.61 | 6.78 | 6.78 | -0.15% | 31,076 |
| May 6, 2025 | 7.30 | 7.32 | 6.42 | 6.79 | 6.79 | -7.11% | 82,326 |
| May 5, 2025 | 7.44 | 7.74 | 7.21 | 7.31 | 7.31 | -1.35% | 87,185 |
| May 2, 2025 | 7.72 | 7.87 | 7.07 | 7.41 | 7.41 | 19.71% | 131,670 |
| May 1, 2025 | 7.31 | 7.37 | 6.10 | 6.19 | 6.19 | -15.55% | 150,956 |
| Apr 30, 2025 | 7.15 | 7.53 | 7.00 | 7.33 | 7.33 | 0.41% | 92,701 |
| Apr 29, 2025 | 7.29 | 7.49 | 7.09 | 7.30 | 7.30 | 0.69% | 86,878 |
| Apr 28, 2025 | 7.70 | 7.99 | 7.21 | 7.25 | 7.25 | -6.09% | 60,317 |
| Apr 25, 2025 | 7.80 | 8.05 | 7.53 | 7.72 | 7.72 | -1.53% | 35,231 |
| Apr 24, 2025 | 7.79 | 8.03 | 7.65 | 7.84 | 7.84 | 1.69% | 40,846 |
| Apr 23, 2025 | 7.92 | 8.25 | 7.64 | 7.71 | 7.71 | -1.15% | 55,219 |
| Apr 22, 2025 | 7.23 | 7.80 | 7.00 | 7.80 | 7.80 | 8.94% | 52,301 |
| Apr 21, 2025 | 7.00 | 7.17 | 6.93 | 7.16 | 7.16 | 2.58% | 25,846 |
| Apr 17, 2025 | 7.20 | 7.39 | 6.87 | 6.98 | 6.98 | -0.57% | 53,416 |
| Apr 16, 2025 | 6.99 | 7.25 | 6.86 | 7.02 | 7.02 | -1.27% | 21,081 |