American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
7.88
+0.06 (0.77%)
At close: Mar 31, 2025, 4:00 PM
7.86
-0.02 (-0.25%)
After-hours: Mar 31, 2025, 6:09 PM EDT
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.81 | 7.89 | 7.66 | 7.88 | 7.88 | 0.77% | 57,380 |
| 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 |
| Mar 4, 2025 | 8.33 | 9.00 | 8.05 | 8.70 | 8.70 | -0.57% | 89,178 |
| Mar 3, 2025 | 9.67 | 9.71 | 8.60 | 8.75 | 8.75 | -12.15% | 127,077 |
| Feb 28, 2025 | 9.85 | 10.12 | 9.75 | 9.96 | 9.96 | -0.50% | 41,288 |
| Feb 27, 2025 | 10.11 | 10.22 | 9.92 | 10.01 | 10.01 | -1.28% | 27,361 |
| Feb 26, 2025 | 10.65 | 10.85 | 9.90 | 10.14 | 10.14 | -2.41% | 68,385 |
| Feb 25, 2025 | 11.06 | 11.37 | 10.13 | 10.39 | 10.39 | -6.98% | 58,967 |
| Feb 24, 2025 | 11.85 | 12.00 | 11.06 | 11.17 | 11.17 | -4.86% | 96,489 |
| Feb 21, 2025 | 12.11 | 12.50 | 11.60 | 11.74 | 11.74 | -2.65% | 78,035 |
| Feb 20, 2025 | 12.46 | 12.46 | 11.18 | 12.06 | 12.06 | -3.44% | 105,910 |
| Feb 19, 2025 | 11.89 | 12.69 | 11.55 | 12.49 | 12.49 | 4.96% | 226,860 |
| Feb 18, 2025 | 12.16 | 12.95 | 11.50 | 11.90 | 11.90 | -2.14% | 178,462 |
| Feb 14, 2025 | 11.85 | 12.46 | 11.45 | 12.16 | 12.16 | 3.67% | 239,844 |
| Feb 13, 2025 | 11.18 | 12.16 | 10.91 | 11.73 | 11.73 | -5.02% | 106,279 |
| Feb 12, 2025 | 11.32 | 12.40 | 11.23 | 12.35 | 12.35 | 7.67% | 210,067 |
| Feb 11, 2025 | 11.39 | 11.65 | 11.33 | 11.47 | 11.47 | 0.35% | 66,847 |
| Feb 10, 2025 | 11.31 | 11.63 | 11.21 | 11.43 | 11.43 | 0.62% | 43,606 |
| Feb 7, 2025 | 11.49 | 11.76 | 11.14 | 11.36 | 11.36 | -0.96% | 56,256 |
| Feb 6, 2025 | 11.05 | 11.49 | 11.05 | 11.47 | 11.47 | 3.99% | 86,122 |
| Feb 5, 2025 | 10.91 | 11.10 | 10.80 | 11.03 | 11.03 | 0.55% | 22,721 |
| Feb 4, 2025 | 10.77 | 11.05 | 10.76 | 10.97 | 10.97 | 1.67% | 44,441 |
| Feb 3, 2025 | 10.37 | 10.90 | 10.08 | 10.79 | 10.79 | 0.09% | 62,204 |
| Jan 31, 2025 | 11.49 | 11.49 | 10.32 | 10.78 | 10.78 | -7.31% | 90,465 |
| Jan 30, 2025 | 11.06 | 12.00 | 11.06 | 11.63 | 11.63 | 5.73% | 102,694 |
| Jan 29, 2025 | 10.57 | 11.00 | 10.45 | 11.00 | 11.00 | 2.90% | 32,729 |
| Jan 28, 2025 | 10.63 | 10.87 | 10.08 | 10.69 | 10.69 | 0.38% | 46,648 |
| Jan 27, 2025 | 10.85 | 11.13 | 10.29 | 10.65 | 10.65 | -3.18% | 28,510 |
| Jan 24, 2025 | 11.00 | 11.22 | 10.72 | 11.00 | 11.00 | 0.27% | 35,609 |
| Jan 23, 2025 | 10.33 | 11.06 | 10.21 | 10.97 | 10.97 | 6.61% | 38,591 |
| Jan 22, 2025 | 11.00 | 11.02 | 10.22 | 10.29 | 10.29 | -6.28% | 35,193 |
| Jan 21, 2025 | 9.80 | 11.36 | 9.52 | 10.98 | 10.98 | 14.97% | 137,974 |
| Jan 17, 2025 | 9.59 | 9.90 | 9.45 | 9.55 | 9.55 | -0.52% | 54,050 |