American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
11.09
+0.04 (0.36%)
At close: Jul 28, 2026, 4:00 PM EDT
11.09
0.00 (0.00%)
After-hours: Jul 28, 2026, 4:10 PM EDT
American Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 11.03 | 11.25 | 10.60 | 11.06 | - | 0.09% | 57,569 |
| Jul 27, 2026 | 10.98 | 11.40 | 10.92 | 11.05 | 11.05 | 2.22% | 67,052 |
| Jul 24, 2026 | 10.97 | 11.13 | 10.70 | 10.81 | 10.81 | 0.37% | 80,331 |
| Jul 23, 2026 | 11.50 | 11.63 | 10.56 | 10.77 | 10.77 | -7.63% | 142,521 |
| Jul 22, 2026 | 12.41 | 12.83 | 11.60 | 11.66 | 11.66 | -6.50% | 172,608 |
| Jul 21, 2026 | 12.58 | 12.88 | 11.95 | 12.47 | 12.47 | -0.87% | 173,530 |
| Jul 20, 2026 | 13.23 | 13.45 | 12.52 | 12.58 | 12.58 | -4.91% | 257,763 |
| Jul 17, 2026 | 11.07 | 13.25 | 11.01 | 13.23 | 13.23 | 20.82% | 447,925 |
| Jul 16, 2026 | 11.04 | 11.45 | 10.87 | 10.95 | 10.95 | -0.73% | 103,416 |
| Jul 15, 2026 | 10.73 | 11.39 | 10.61 | 11.03 | 11.03 | 1.38% | 101,831 |
| Jul 14, 2026 | 10.92 | 11.45 | 10.61 | 10.88 | 10.88 | -1.18% | 207,002 |
| Jul 13, 2026 | 9.92 | 11.26 | 9.90 | 11.01 | 11.01 | 11.10% | 441,168 |
| Jul 10, 2026 | 9.09 | 10.16 | 8.84 | 9.91 | 9.91 | 8.66% | 347,108 |
| Jul 9, 2026 | 8.68 | 9.20 | 8.67 | 9.12 | 9.12 | 5.19% | 38,679 |
| Jul 8, 2026 | 8.99 | 8.99 | 8.65 | 8.67 | 8.67 | -3.56% | 55,696 |
| Jul 7, 2026 | 9.23 | 9.25 | 8.95 | 8.99 | 8.99 | -3.23% | 41,892 |
| Jul 6, 2026 | 9.19 | 9.54 | 9.13 | 9.29 | 9.29 | 0.43% | 61,307 |
| Jul 2, 2026 | 9.48 | 9.67 | 9.21 | 9.25 | 9.25 | -1.28% | 79,830 |
| Jul 1, 2026 | 9.22 | 9.67 | 9.01 | 9.37 | 9.37 | 2.74% | 95,598 |
| Jun 30, 2026 | 9.35 | 9.50 | 9.10 | 9.12 | 9.12 | -1.94% | 57,531 |
| Jun 29, 2026 | 9.18 | 9.60 | 8.98 | 9.30 | 9.30 | 1.20% | 122,279 |
| Jun 26, 2026 | 8.34 | 9.19 | 8.34 | 9.19 | 9.19 | 9.40% | 153,836 |
| Jun 25, 2026 | 8.58 | 8.60 | 8.25 | 8.40 | 8.40 | -1.06% | 71,187 |
| Jun 24, 2026 | 8.83 | 9.00 | 8.36 | 8.49 | 8.49 | 1.92% | 79,813 |
| Jun 23, 2026 | 8.10 | 8.46 | 8.06 | 8.33 | 8.33 | 1.34% | 68,754 |
| Jun 22, 2026 | 8.43 | 8.47 | 8.13 | 8.22 | 8.22 | -2.49% | 55,643 |
| Jun 18, 2026 | 8.53 | 8.89 | 8.39 | 8.43 | 8.43 | -0.82% | 82,681 |
| Jun 17, 2026 | 8.54 | 8.66 | 8.42 | 8.50 | 8.50 | -1.39% | 38,658 |
| Jun 16, 2026 | 8.72 | 8.78 | 8.36 | 8.62 | 8.62 | -0.81% | 55,677 |
| Jun 15, 2026 | 9.16 | 9.17 | 8.67 | 8.69 | 8.69 | -4.61% | 30,256 |
| Jun 12, 2026 | 9.09 | 9.31 | 8.78 | 9.11 | 9.11 | -0.55% | 40,677 |
| Jun 11, 2026 | 8.49 | 9.23 | 8.33 | 9.16 | 9.16 | 8.79% | 55,976 |
| Jun 10, 2026 | 8.49 | 8.78 | 8.20 | 8.42 | 8.42 | -0.94% | 137,691 |
| Jun 9, 2026 | 8.84 | 8.84 | 8.19 | 8.50 | 8.50 | -2.86% | 123,215 |
| Jun 8, 2026 | 8.68 | 9.06 | 8.52 | 8.75 | 8.75 | 1.51% | 123,974 |
| Jun 5, 2026 | 8.74 | 8.94 | 8.61 | 8.62 | 8.62 | -1.82% | 117,689 |
| Jun 4, 2026 | 8.43 | 8.98 | 8.43 | 8.78 | 8.78 | 3.78% | 93,520 |
| Jun 3, 2026 | 8.39 | 8.49 | 8.05 | 8.46 | 8.46 | -0.47% | 166,093 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.41 | 8.50 | 8.50 | -6.08% | 153,596 |
| Jun 1, 2026 | 9.85 | 9.96 | 8.96 | 9.05 | 9.05 | -7.93% | 293,588 |
| May 29, 2026 | 9.39 | 9.83 | 9.35 | 9.83 | 9.83 | 3.91% | 143,203 |
| May 28, 2026 | 8.71 | 9.48 | 8.60 | 9.46 | 9.46 | 7.01% | 134,838 |
| May 27, 2026 | 8.45 | 9.20 | 8.42 | 8.84 | 8.84 | 4.25% | 241,303 |
| May 26, 2026 | 8.05 | 8.51 | 7.91 | 8.48 | 8.48 | 6.53% | 82,053 |
| May 22, 2026 | 7.86 | 8.12 | 7.76 | 7.96 | 7.96 | 0.63% | 59,656 |
| May 21, 2026 | 7.88 | 7.98 | 7.61 | 7.91 | 7.91 | 0.25% | 19,670 |
| May 20, 2026 | 7.82 | 7.94 | 7.75 | 7.89 | 7.89 | 0.77% | 28,306 |
| May 19, 2026 | 7.68 | 7.90 | 7.60 | 7.83 | 7.83 | 0.90% | 27,687 |
| May 18, 2026 | 7.54 | 7.78 | 7.39 | 7.76 | 7.76 | 2.51% | 62,322 |
| May 15, 2026 | 7.56 | 7.74 | 7.36 | 7.57 | 7.57 | -2.70% | 79,030 |