American Well Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.99	12.55	11.80	11.91	11.91	-1.65%	110,588
Nov 5, 2026	12.35	12.50	11.55	12.11	12.11	-1.94%	181,548
Nov 4, 2026	12.59	13.81	11.80	12.35	12.35	-3.06%	181,782
Nov 3, 2026	12.68	12.98	12.39	12.74	12.74	1.76%	131,014
Nov 2, 2026	12.88	13.27	12.47	12.52	12.52	-1.65%	95,910
Oct 30, 2026	14.82	15.04	12.69	12.73	12.73	-15.02%	198,791
Oct 29, 2026	14.11	15.16	13.99	14.98	14.98	6.09%	249,906
Oct 28, 2026	13.46	14.22	13.46	14.12	14.12	3.90%	86,036
Oct 27, 2026	13.69	13.69	13.17	13.59	13.59	0.37%	67,771
Oct 26, 2026	13.45	13.61	13.12	13.54	13.54	-0.22%	130,846
Oct 23, 2026	14.15	14.33	13.53	13.57	13.57	-4.37%	101,383
Oct 22, 2026	13.74	14.56	13.74	14.19	14.19	1.57%	135,957
Oct 21, 2026	13.21	14.27	13.21	13.97	13.97	5.83%	102,373
Oct 20, 2026	12.25	13.30	12.25	13.20	13.20	7.06%	119,219
Oct 19, 2026	11.58	12.45	11.17	12.33	12.33	5.57%	206,575
Oct 16, 2026	12.41	12.43	11.39	11.68	11.68	-5.65%	188,850
Oct 15, 2026	12.08	12.64	12.01	12.38	12.38	1.89%	35,507
Oct 14, 2026	12.02	12.53	12.00	12.15	12.15	-0.16%	89,156
Oct 13, 2026	12.40	12.61	12.16	12.17	12.17	-2.09%	62,220
Oct 12, 2026	12.70	12.95	12.14	12.43	12.43	-2.13%	119,459
Oct 9, 2026	12.68	13.00	12.39	12.70	12.70	1.36%	77,167
Oct 8, 2026	12.52	12.65	12.27	12.53	12.53	-0.87%	72,506
Oct 7, 2026	12.19	13.22	12.00	12.64	12.64	3.02%	97,163
Oct 6, 2026	12.76	12.83	12.18	12.27	12.27	-3.54%	91,086
Oct 5, 2026	12.27	12.86	12.00	12.72	12.72	2.66%	82,238
Oct 2, 2026	12.85	13.28	11.99	12.39	12.39	-3.35%	146,885
Oct 1, 2026	13.50	13.79	12.67	12.82	12.82	-5.60%	116,235
Sep 30, 2026	13.28	13.72	13.10	13.58	13.58	3.35%	91,491
Sep 29, 2026	13.45	13.60	13.09	13.14	13.14	-2.23%	67,370
Sep 28, 2026	13.52	13.83	13.28	13.44	13.44	0.07%	92,127
Sep 25, 2026	13.50	13.85	13.29	13.43	13.43	-0.30%	80,738
Sep 24, 2026	13.24	13.52	12.90	13.47	13.47	1.97%	131,050
Sep 23, 2026	13.29	13.69	13.07	13.21	13.21	-	53,571
Sep 22, 2026	13.53	13.53	13.02	13.21	13.21	-1.56%	92,990
Sep 21, 2026	13.87	13.96	13.36	13.42	13.42	-2.40%	83,283
Sep 18, 2026	13.63	13.86	13.37	13.75	13.75	0.88%	151,471
Sep 17, 2026	13.42	14.06	13.36	13.63	13.63	2.25%	107,519
Sep 16, 2026	13.65	13.74	13.10	13.33	13.33	-2.49%	89,363
Sep 15, 2026	13.81	14.00	13.32	13.67	13.67	-1.44%	99,907
Sep 14, 2026	13.02	14.13	13.02	13.87	13.87	6.69%	149,780
Sep 11, 2026	12.97	13.15	12.56	13.00	13.00	1.64%	74,318
Sep 10, 2026	12.28	12.84	12.28	12.79	12.79	3.98%	83,208
Sep 9, 2026	13.31	13.31	12.23	12.30	12.30	-7.80%	75,940
Sep 8, 2026	12.99	13.52	12.99	13.34	13.34	2.69%	134,180
Sep 4, 2026	13.01	13.59	12.65	12.99	12.99	-1.96%	121,730
Sep 3, 2026	12.96	13.53	12.96	13.25	13.25	3.27%	107,136
Sep 2, 2026	12.08	13.16	12.05	12.83	12.83	6.30%	139,540
Sep 1, 2026	11.83	12.22	11.50	12.07	12.07	0.84%	155,863
Aug 31, 2026	11.96	12.19	11.58	11.97	11.97	0.34%	111,301
Aug 28, 2026	11.85	12.05	11.72	11.93	11.93	1.53%	43,681