American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
7.12
-0.48 (-6.32%)
May 14, 2025, 1:28 PM - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.55 | 7.55 | 7.18 | 7.24 | - | -4.74% | 20,030 |
| 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 |
| Apr 15, 2025 | 7.22 | 7.33 | 6.90 | 7.11 | 7.11 | -0.97% | 36,707 |
| Apr 14, 2025 | 7.15 | 7.43 | 7.00 | 7.18 | 7.18 | 1.70% | 20,971 |
| Apr 11, 2025 | 7.37 | 7.55 | 6.89 | 7.06 | 7.06 | -2.62% | 32,030 |
| Apr 10, 2025 | 6.96 | 7.55 | 6.96 | 7.25 | 7.25 | 1.12% | 38,404 |
| Apr 9, 2025 | 6.10 | 7.24 | 6.10 | 7.17 | 7.17 | 15.09% | 39,029 |
| Apr 8, 2025 | 6.76 | 6.87 | 6.10 | 6.23 | 6.23 | -4.74% | 44,370 |
| Apr 7, 2025 | 6.36 | 6.72 | 6.28 | 6.54 | 6.54 | -0.76% | 40,172 |
| Apr 4, 2025 | 6.62 | 6.94 | 6.15 | 6.59 | 6.59 | -3.23% | 66,469 |
| Apr 3, 2025 | 7.02 | 7.07 | 6.64 | 6.81 | 6.81 | -4.76% | 73,237 |
| Apr 2, 2025 | 7.12 | 7.44 | 7.08 | 7.15 | 7.15 | -0.28% | 48,307 |
| Apr 1, 2025 | 7.66 | 7.70 | 7.09 | 7.17 | 7.17 | -9.01% | 130,124 |
| Mar 31, 2025 | 7.81 | 7.89 | 7.66 | 7.88 | 7.88 | 0.77% | 57,426 |
| Mar 28, 2025 | 8.09 | 8.10 | 7.72 | 7.82 | 7.82 | -3.34% | 48,341 |
| Mar 27, 2025 | 7.92 | 8.10 | 7.78 | 8.09 | 8.09 | 2.80% | 33,869 |
| Mar 26, 2025 | 7.84 | 7.97 | 7.62 | 7.87 | 7.87 | -0.38% | 42,338 |
| Mar 25, 2025 | 8.13 | 8.24 | 7.80 | 7.90 | 7.90 | -3.07% | 35,046 |
| Mar 24, 2025 | 7.86 | 8.19 | 7.82 | 8.15 | 8.15 | 4.35% | 24,827 |
| Mar 21, 2025 | 7.80 | 7.98 | 7.67 | 7.81 | 7.81 | 0.13% | 46,114 |
| Mar 20, 2025 | 7.85 | 8.07 | 7.80 | 7.80 | 7.80 | -1.64% | 69,342 |
| Mar 19, 2025 | 7.88 | 8.05 | 7.87 | 7.93 | 7.93 | 0.76% | 35,339 |
| Mar 18, 2025 | 8.18 | 8.18 | 7.85 | 7.87 | 7.87 | -4.02% | 38,483 |
| Mar 17, 2025 | 7.95 | 8.30 | 7.95 | 8.20 | 8.20 | 3.02% | 28,419 |
| Mar 14, 2025 | 8.01 | 8.10 | 7.91 | 7.96 | 7.96 | 0.89% | 27,905 |
| Mar 13, 2025 | 8.11 | 8.22 | 7.84 | 7.89 | 7.89 | -3.07% | 25,105 |
| Mar 12, 2025 | 8.34 | 8.44 | 8.00 | 8.14 | 8.14 | - | 35,116 |
| Mar 11, 2025 | 7.98 | 8.28 | 7.78 | 8.14 | 8.14 | 1.24% | 77,428 |
| Mar 10, 2025 | 8.24 | 8.51 | 7.83 | 8.04 | 8.04 | -3.48% | 89,512 |
| Mar 7, 2025 | 8.54 | 8.72 | 8.00 | 8.33 | 8.33 | -2.57% | 50,426 |
| Mar 6, 2025 | 8.45 | 8.82 | 8.32 | 8.55 | 8.55 | -2.29% | 38,426 |
| Mar 5, 2025 | 8.79 | 8.99 | 8.50 | 8.75 | 8.75 | 0.57% | 56,638 |