Skip to main content
American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
8.02
+0.18 (2.30%)
Nov 21, 2024, 2:46 PM EST - Market open

American Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.887.927.787.847.84-1.51%17,013
Nov 19, 20247.878.237.767.967.960.63%29,781
Nov 18, 20248.388.387.917.917.91-5.38%61,517
Nov 15, 20248.658.658.288.368.36-2.22%53,553
Nov 14, 20248.758.818.528.558.55-2.06%59,539
Nov 13, 20248.808.878.638.738.73-1.36%81,399
Nov 12, 20248.999.078.788.858.85-2.32%38,278
Nov 11, 20248.799.308.799.069.063.07%67,546
Nov 8, 20248.858.888.688.798.79-2.12%53,138
Nov 7, 20248.789.108.748.988.980.79%55,672
Nov 6, 20249.239.238.818.918.91-33,549
Nov 5, 20248.959.178.828.918.91-2.30%102,412
Nov 4, 20248.889.398.869.129.121.33%23,069
Nov 1, 20249.149.248.789.009.00-1.75%38,942
Oct 31, 20249.009.438.649.169.16-5.08%57,318
Oct 30, 20249.509.819.369.659.650.10%75,422
Oct 29, 20249.709.799.589.649.64-2.92%29,143
Oct 28, 20249.549.949.549.939.935.53%30,434
Oct 25, 202410.0910.099.419.419.41-6.83%29,232
Oct 24, 20249.9810.439.5010.1010.101.30%96,265
Oct 23, 202410.0810.219.879.979.97-1.38%52,993
Oct 22, 202410.1510.2610.0810.1110.11-0.59%25,195
Oct 21, 202410.3010.3010.1510.1710.17-1.64%22,941
Oct 18, 202410.2810.5010.2210.3410.341.47%39,446
Oct 17, 202410.3310.3410.0510.1910.19-0.68%16,691
Oct 16, 202410.0810.3610.0810.2610.260.98%38,160
Oct 15, 202410.0710.2710.0210.1610.160.89%24,980
Oct 14, 202410.1810.189.8010.0710.07-1.47%35,536
Oct 11, 202410.2010.2910.1110.2210.221.29%27,134
Oct 10, 20249.8410.179.8010.0910.090.50%38,113
Oct 9, 20249.9710.219.7810.0410.041.01%53,251
Oct 8, 20249.549.989.439.949.943.33%46,424
Oct 7, 20249.369.659.159.629.622.78%47,560
Oct 4, 20249.209.429.099.369.363.20%27,393
Oct 3, 20249.169.189.009.079.07-1.52%21,846
Oct 2, 20249.289.329.049.219.21-0.43%26,448
Oct 1, 20249.459.458.949.259.25-2.43%69,884
Sep 30, 20249.529.699.359.489.48-0.21%60,003
Sep 27, 20249.719.719.319.509.500.42%27,904
Sep 26, 20249.989.989.379.469.46-3.47%51,134
Sep 25, 202410.8010.809.749.809.80-8.84%41,637
Sep 24, 202410.3510.9510.1710.7510.755.91%95,149
Sep 23, 20249.9310.379.7610.1510.151.50%81,540
Sep 20, 20249.9610.279.2110.0010.000.81%157,274
Sep 19, 202410.1510.169.819.929.920.92%48,793
Sep 18, 202410.2110.279.639.839.83-3.15%82,823
Sep 17, 20249.7210.379.5210.1510.156.73%81,360
Sep 16, 20249.309.699.169.519.511.82%33,884
Sep 13, 20248.589.518.559.349.349.75%66,310
Sep 12, 20248.168.628.108.518.513.65%122,695
Sep 11, 20247.948.277.948.218.212.24%15,032
Sep 10, 20247.968.187.898.038.031.26%93,117
Sep 9, 20247.937.987.807.937.93-52,223
Sep 6, 20248.048.097.897.937.93-1.25%36,899
Sep 5, 20247.798.047.768.038.033.08%35,146
Sep 4, 20247.807.927.767.797.79-0.26%86,531
Sep 3, 20248.188.267.807.817.81-5.90%94,030
Aug 30, 20248.238.388.208.308.301.59%22,847
Aug 29, 20248.008.317.988.178.173.81%35,394
Aug 28, 20248.128.377.807.877.87-4.61%62,069
Aug 27, 20248.888.898.238.258.25-7.20%51,294
Aug 26, 20249.069.068.718.898.89-1.44%39,963
Aug 23, 20248.559.208.469.029.027.38%46,844
Aug 22, 20248.838.838.358.408.40-4.76%18,722
Aug 21, 20248.829.028.178.828.821.03%50,688
Aug 20, 20248.618.808.328.738.731.39%32,075
Aug 19, 20248.708.808.558.618.61-0.58%45,084
Aug 16, 20248.248.668.238.668.665.35%28,732
Aug 15, 20248.108.537.978.228.224.05%113,147
Aug 14, 20248.388.387.757.907.90-4.01%183,408
Aug 13, 20248.548.638.228.238.23-2.49%58,632
Aug 12, 20248.338.448.078.448.44-31,441
Aug 9, 20248.288.518.018.448.442.43%58,363
Aug 8, 20248.018.357.828.248.243.78%102,669
Aug 7, 20248.358.817.767.947.94-5.81%183,238
Aug 6, 20249.679.678.208.438.43-11.82%172,568
Aug 5, 202410.0810.499.399.569.56-13.48%210,211
Aug 2, 202411.0112.4510.5511.0511.05-1.60%403,569
Aug 1, 20248.5311.248.5311.2311.2340.20%911,144
Jul 31, 20248.398.698.018.018.01-4.53%131,287
Jul 30, 20248.348.548.008.398.39-0.36%214,517
Jul 29, 20248.778.838.088.428.42-4.75%143,989
Jul 26, 20248.648.848.358.848.845.87%83,349
Jul 25, 20248.718.718.218.358.35-4.13%125,439
Jul 24, 20249.099.508.678.718.71-6.65%186,993
Jul 23, 20248.069.357.909.339.337.24%119,525
Jul 22, 20247.908.797.658.708.7011.97%148,302
Jul 19, 20247.848.077.657.777.77-3.12%165,216
Jul 18, 20248.508.557.808.028.02-6.09%137,664
Jul 17, 20249.209.478.148.548.54-10.58%279,889
Jul 16, 20247.429.637.309.559.5528.19%256,579
Jul 15, 20247.477.787.317.457.45-0.93%169,589
Jul 12, 20247.928.247.217.527.52-7.84%224,994
Jul 11, 20246.528.856.018.168.1622.56%272,561
Jul 10, 20246.636.896.406.666.662.75%132,605
Jul 9, 20246.056.806.056.486.480.31%120,652
Jul 8, 20246.226.806.006.466.463.69%267,561
Jul 5, 20246.006.716.006.236.233.83%200,029
Jul 3, 20245.906.345.906.006.001.69%161,066
Jul 2, 20245.207.215.205.905.9018.00%765,408