American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
7.16
-0.03 (-0.42%)
Aug 14, 2025, 11:19 AM - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 8.82 | 8.92 | 8.10 | 8.26 | 8.26 | -5.28% | 66,823 |
| Jul 28, 2025 | 8.97 | 9.00 | 8.53 | 8.72 | 8.72 | -2.68% | 59,186 |
| Jul 25, 2025 | 8.69 | 9.05 | 8.54 | 8.96 | 8.96 | 2.99% | 59,072 |
| Jul 24, 2025 | 8.59 | 8.90 | 8.44 | 8.70 | 8.70 | 1.28% | 107,710 |
| Jul 23, 2025 | 8.30 | 8.69 | 8.22 | 8.59 | 8.59 | 5.01% | 181,114 |
| Jul 22, 2025 | 8.00 | 8.29 | 7.93 | 8.18 | 8.18 | 2.00% | 78,470 |
| Jul 21, 2025 | 8.20 | 8.38 | 7.96 | 8.02 | 8.02 | -0.62% | 64,641 |
| Jul 18, 2025 | 8.18 | 8.46 | 7.87 | 8.07 | 8.07 | 0.37% | 53,425 |
| Jul 17, 2025 | 8.38 | 8.67 | 8.03 | 8.04 | 8.04 | -2.78% | 51,969 |
| Jul 16, 2025 | 8.05 | 8.38 | 7.91 | 8.27 | 8.27 | 3.37% | 21,428 |
| Jul 15, 2025 | 8.08 | 8.21 | 7.87 | 8.00 | 8.00 | -0.99% | 38,875 |
| Jul 14, 2025 | 8.29 | 8.50 | 8.00 | 8.08 | 8.08 | -3.81% | 31,472 |
| Jul 11, 2025 | 8.38 | 8.50 | 8.27 | 8.40 | 8.40 | 0.12% | 12,260 |
| Jul 10, 2025 | 8.68 | 8.76 | 8.17 | 8.39 | 8.39 | -2.78% | 43,721 |
| Jul 9, 2025 | 8.64 | 8.95 | 8.50 | 8.63 | 8.63 | 1.65% | 39,567 |
| Jul 8, 2025 | 8.15 | 8.67 | 8.05 | 8.49 | 8.49 | 4.04% | 41,931 |
| Jul 7, 2025 | 8.50 | 8.55 | 8.00 | 8.16 | 8.16 | -4.11% | 38,286 |
| Jul 3, 2025 | 8.66 | 8.99 | 8.51 | 8.51 | 8.51 | -0.93% | 31,169 |
| Jul 2, 2025 | 8.40 | 8.80 | 8.40 | 8.59 | 8.59 | 2.26% | 32,899 |
| Jul 1, 2025 | 8.90 | 9.04 | 8.28 | 8.40 | 8.40 | -5.51% | 72,494 |
| Jun 30, 2025 | 8.00 | 9.15 | 8.00 | 8.89 | 8.89 | 11.96% | 79,195 |
| 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 |