American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
4.670
-0.040 (-0.85%)
Jan 20, 2026, 1:40 PM EST - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 4.64 | 4.69 | 4.57 | 4.68 | - | -0.64% | 21,413 |
| Jan 16, 2026 | 4.72 | 4.83 | 4.65 | 4.71 | 4.71 | -1.05% | 37,889 |
| Jan 15, 2026 | 4.74 | 4.84 | 4.64 | 4.76 | 4.76 | 0.63% | 36,215 |
| Jan 14, 2026 | 4.73 | 4.93 | 4.68 | 4.73 | 4.73 | 0.21% | 53,120 |
| Jan 13, 2026 | 4.98 | 4.99 | 4.60 | 4.72 | 4.72 | -4.84% | 94,328 |
| Jan 12, 2026 | 5.19 | 5.29 | 4.96 | 4.96 | 4.96 | -4.06% | 62,004 |
| Jan 9, 2026 | 5.23 | 5.28 | 5.10 | 5.17 | 5.17 | - | 24,884 |
| Jan 8, 2026 | 5.17 | 5.39 | 4.96 | 5.17 | 5.17 | 0.19% | 124,834 |
| Jan 7, 2026 | 5.40 | 5.41 | 4.92 | 5.16 | 5.16 | -3.19% | 91,478 |
| Jan 6, 2026 | 5.22 | 5.57 | 5.19 | 5.33 | 5.33 | 2.30% | 124,940 |
| Jan 5, 2026 | 4.89 | 5.41 | 4.84 | 5.21 | 5.21 | 7.42% | 218,782 |
| Jan 2, 2026 | 4.89 | 4.95 | 4.75 | 4.85 | 4.85 | -1.22% | 141,217 |
| Dec 31, 2025 | 4.78 | 4.92 | 4.59 | 4.91 | 4.91 | 2.29% | 99,592 |
| Dec 30, 2025 | 4.58 | 4.81 | 4.57 | 4.80 | 4.80 | 4.80% | 97,490 |
| Dec 29, 2025 | 4.52 | 4.65 | 4.48 | 4.58 | 4.58 | 0.66% | 76,948 |
| Dec 26, 2025 | 4.59 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 53,564 |
| Dec 24, 2025 | 4.54 | 4.67 | 4.54 | 4.59 | 4.59 | 0.66% | 21,552 |
| Dec 23, 2025 | 4.50 | 4.62 | 4.47 | 4.56 | 4.56 | 2.47% | 64,929 |
| Dec 22, 2025 | 4.66 | 4.82 | 4.45 | 4.45 | 4.45 | -4.51% | 167,359 |
| Dec 19, 2025 | 4.71 | 4.78 | 4.60 | 4.66 | 4.66 | -1.48% | 81,240 |
| Dec 18, 2025 | 4.71 | 4.81 | 4.68 | 4.73 | 4.73 | 0.64% | 102,516 |
| Dec 17, 2025 | 4.71 | 4.86 | 4.68 | 4.70 | 4.70 | - | 195,066 |
| Dec 16, 2025 | 4.70 | 4.79 | 4.59 | 4.70 | 4.70 | - | 408,850 |
| Dec 15, 2025 | 4.64 | 4.77 | 4.55 | 4.70 | 4.70 | 1.95% | 135,975 |
| Dec 12, 2025 | 4.38 | 4.75 | 4.38 | 4.61 | 4.61 | 5.98% | 430,368 |
| Dec 11, 2025 | 4.10 | 4.56 | 4.09 | 4.35 | 4.35 | 6.10% | 293,698 |
| Dec 10, 2025 | 4.02 | 4.12 | 4.00 | 4.10 | 4.10 | 1.49% | 119,031 |
| Dec 9, 2025 | 3.95 | 4.14 | 3.95 | 4.04 | 4.04 | 2.02% | 127,168 |
| Dec 8, 2025 | 4.06 | 4.07 | 3.92 | 3.96 | 3.96 | -1.25% | 59,453 |
| Dec 5, 2025 | 4.07 | 4.11 | 3.95 | 4.01 | 4.01 | -2.67% | 71,811 |
| Dec 4, 2025 | 4.07 | 4.20 | 4.07 | 4.12 | 4.12 | 0.98% | 33,950 |
| Dec 3, 2025 | 4.10 | 4.22 | 4.01 | 4.08 | 4.08 | 0.25% | 71,752 |
| Dec 2, 2025 | 4.04 | 4.20 | 3.98 | 4.07 | 4.07 | 1.50% | 59,124 |
| Dec 1, 2025 | 4.16 | 4.23 | 3.98 | 4.01 | 4.01 | -5.20% | 136,354 |
| Nov 28, 2025 | 4.18 | 4.25 | 4.10 | 4.23 | 4.23 | 2.92% | 54,201 |
| Nov 26, 2025 | 4.00 | 4.25 | 3.99 | 4.11 | 4.11 | 1.48% | 62,964 |
| Nov 25, 2025 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | 2.02% | 68,730 |
| Nov 24, 2025 | 3.84 | 4.06 | 3.79 | 3.97 | 3.97 | 3.39% | 222,825 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.71 | 3.84 | 3.84 | 1.59% | 92,657 |
| Nov 20, 2025 | 3.97 | 4.04 | 3.75 | 3.78 | 3.78 | -3.82% | 131,586 |
| Nov 19, 2025 | 4.03 | 4.06 | 3.85 | 3.93 | 3.93 | -2.24% | 109,264 |
| Nov 18, 2025 | 3.93 | 4.11 | 3.90 | 4.02 | 4.02 | 1.52% | 176,645 |
| Nov 17, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -2.22% | 159,935 |
| Nov 14, 2025 | 3.91 | 4.05 | 3.83 | 4.05 | 4.05 | 1.50% | 135,131 |
| Nov 13, 2025 | 4.03 | 4.06 | 3.91 | 3.99 | 3.99 | -2.92% | 152,544 |
| Nov 12, 2025 | 3.98 | 4.17 | 3.98 | 4.11 | 4.11 | 5.38% | 141,682 |
| Nov 11, 2025 | 4.04 | 4.06 | 3.87 | 3.90 | 3.90 | -3.47% | 182,096 |
| Nov 10, 2025 | 4.23 | 4.29 | 4.00 | 4.04 | 4.04 | -4.04% | 117,913 |
| Nov 7, 2025 | 4.07 | 4.27 | 4.05 | 4.21 | 4.21 | 2.93% | 117,959 |
| Nov 6, 2025 | 4.55 | 4.58 | 4.08 | 4.09 | 4.09 | -10.50% | 281,522 |