American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
6.98
+0.26 (3.87%)
At close: Sep 5, 2025, 4:00 PM
6.98
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.77 | 6.97 | 6.65 | 6.97 | - | 3.72% | 31,478 |
| Sep 4, 2025 | 6.88 | 6.91 | 6.60 | 6.72 | 6.72 | -3.45% | 112,164 |
| Sep 3, 2025 | 6.67 | 6.96 | 6.64 | 6.96 | 6.96 | 3.11% | 56,541 |
| Sep 2, 2025 | 6.82 | 7.07 | 6.71 | 6.75 | 6.75 | -2.17% | 97,870 |
| Aug 29, 2025 | 6.95 | 7.06 | 6.86 | 6.90 | 6.90 | -1.00% | 31,050 |
| Aug 28, 2025 | 7.00 | 7.08 | 6.90 | 6.97 | 6.97 | 0.29% | 30,621 |
| Aug 27, 2025 | 7.01 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 28,181 |
| Aug 26, 2025 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | 0.43% | 67,180 |
| Aug 25, 2025 | 7.16 | 7.23 | 6.93 | 6.97 | 6.97 | -2.52% | 60,546 |
| Aug 22, 2025 | 7.06 | 7.29 | 7.00 | 7.15 | 7.15 | 2.44% | 55,953 |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 6.98 | 6.98 | 1.90% | 23,013 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.52% | 42,940 |
| Aug 19, 2025 | 7.30 | 7.30 | 7.01 | 7.10 | 7.10 | -2.07% | 60,311 |
| Aug 18, 2025 | 7.17 | 7.40 | 7.16 | 7.25 | 7.25 | 1.40% | 25,646 |
| Aug 15, 2025 | 7.21 | 7.46 | 7.11 | 7.15 | 7.15 | -1.65% | 35,902 |
| Aug 14, 2025 | 7.04 | 7.29 | 7.04 | 7.27 | 7.27 | 1.11% | 23,721 |
| 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 |