American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
7.18
+0.03 (0.42%)
May 7, 2026, 9:54 AM EDT - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.41 | 7.72 | 7.01 | 7.15 | 7.15 | 12.42% | 190,950 |
| May 5, 2026 | 6.45 | 6.54 | 6.13 | 6.36 | 6.36 | -0.93% | 81,870 |
| May 4, 2026 | 6.11 | 6.52 | 6.11 | 6.42 | 6.42 | 4.90% | 42,171 |
| May 1, 2026 | 6.45 | 6.45 | 6.06 | 6.12 | 6.12 | -3.16% | 19,412 |
| Apr 30, 2026 | 6.06 | 6.36 | 5.86 | 6.32 | 6.32 | 3.27% | 23,869 |
| Apr 29, 2026 | 6.29 | 6.36 | 6.02 | 6.12 | 6.12 | -2.08% | 58,142 |
| Apr 28, 2026 | 6.09 | 6.25 | 6.05 | 6.25 | 6.25 | 1.79% | 11,109 |
| Apr 27, 2026 | 5.87 | 6.20 | 5.80 | 6.14 | 6.14 | 4.42% | 58,344 |
| Apr 24, 2026 | 6.07 | 6.14 | 5.86 | 5.88 | 5.88 | -3.61% | 16,545 |
| Apr 23, 2026 | 6.05 | 6.15 | 5.92 | 6.10 | 6.10 | 1.33% | 30,585 |
| Apr 22, 2026 | 6.36 | 6.44 | 5.94 | 6.02 | 6.02 | -4.60% | 62,210 |
| Apr 21, 2026 | 6.60 | 6.68 | 6.23 | 6.31 | 6.31 | -4.54% | 37,332 |
| Apr 20, 2026 | 6.01 | 6.70 | 6.01 | 6.61 | 6.61 | 8.01% | 98,778 |
| Apr 17, 2026 | 6.17 | 6.25 | 5.96 | 6.12 | 6.12 | -1.13% | 58,378 |
| Apr 16, 2026 | 6.23 | 6.47 | 6.03 | 6.19 | 6.19 | -0.80% | 73,977 |
| Apr 15, 2026 | 5.50 | 6.76 | 5.50 | 6.24 | 6.24 | 13.25% | 289,850 |
| Apr 14, 2026 | 5.54 | 5.57 | 5.32 | 5.51 | 5.51 | -0.72% | 55,232 |
| Apr 13, 2026 | 5.19 | 5.58 | 5.14 | 5.55 | 5.55 | 6.94% | 25,623 |
| Apr 10, 2026 | 5.45 | 5.51 | 5.18 | 5.19 | 5.19 | -4.24% | 34,708 |
| Apr 9, 2026 | 5.70 | 5.88 | 5.41 | 5.42 | 5.42 | -5.08% | 46,795 |
| Apr 8, 2026 | 5.50 | 5.80 | 5.41 | 5.71 | 5.71 | 6.93% | 66,465 |
| Apr 7, 2026 | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | -4.13% | 20,298 |
| Apr 6, 2026 | 5.58 | 5.69 | 5.47 | 5.57 | 5.57 | 1.27% | 12,999 |
| Apr 2, 2026 | 5.20 | 5.51 | 5.20 | 5.50 | 5.50 | 3.97% | 22,182 |
| Apr 1, 2026 | 5.36 | 5.40 | 5.16 | 5.29 | 5.29 | 0.57% | 85,840 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.20 | 5.26 | 5.26 | 1.74% | 25,269 |
| Mar 30, 2026 | 5.30 | 5.37 | 5.10 | 5.17 | 5.17 | -2.08% | 35,977 |
| Mar 27, 2026 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -4.17% | 31,820 |
| Mar 26, 2026 | 5.64 | 5.78 | 5.46 | 5.51 | 5.51 | -2.13% | 28,423 |
| Mar 25, 2026 | 5.83 | 5.83 | 5.55 | 5.63 | 5.63 | -2.26% | 27,363 |
| Mar 24, 2026 | 5.74 | 5.89 | 5.65 | 5.76 | 5.76 | -0.52% | 34,013 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.58 | 5.79 | 5.79 | 1.05% | 50,085 |
| Mar 20, 2026 | 5.52 | 5.73 | 5.35 | 5.73 | 5.73 | 3.62% | 97,485 |
| Mar 19, 2026 | 5.56 | 5.76 | 5.42 | 5.53 | 5.53 | -1.07% | 28,437 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.34 | 5.59 | 5.59 | -0.18% | 48,564 |
| Mar 17, 2026 | 5.65 | 5.80 | 5.56 | 5.60 | 5.60 | -0.53% | 16,685 |
| Mar 16, 2026 | 5.70 | 5.74 | 5.53 | 5.63 | 5.63 | 0.18% | 31,422 |
| Mar 13, 2026 | 5.52 | 6.04 | 5.46 | 5.62 | 5.62 | 2.37% | 147,423 |
| Mar 12, 2026 | 5.70 | 5.77 | 5.47 | 5.49 | 5.49 | -4.85% | 16,830 |
| Mar 11, 2026 | 5.32 | 5.82 | 5.32 | 5.77 | 5.77 | 6.85% | 33,710 |
| Mar 10, 2026 | 5.51 | 5.70 | 5.34 | 5.40 | 5.40 | -2.88% | 55,289 |
| Mar 9, 2026 | 5.42 | 5.93 | 5.30 | 5.56 | 5.56 | 1.83% | 105,516 |
| Mar 6, 2026 | 5.48 | 5.52 | 5.34 | 5.46 | 5.46 | -2.67% | 59,456 |
| Mar 5, 2026 | 5.43 | 5.84 | 5.41 | 5.61 | 5.61 | 2.75% | 98,499 |
| Mar 4, 2026 | 5.12 | 5.59 | 5.12 | 5.46 | 5.46 | 6.02% | 51,210 |
| Mar 3, 2026 | 5.19 | 5.27 | 4.94 | 5.15 | 5.15 | -2.83% | 89,470 |
| Mar 2, 2026 | 5.45 | 5.56 | 5.03 | 5.30 | 5.30 | -7.02% | 217,639 |
| Feb 27, 2026 | 5.68 | 5.75 | 5.48 | 5.70 | 5.70 | -0.87% | 22,958 |
| Feb 26, 2026 | 5.50 | 5.80 | 5.42 | 5.75 | 5.75 | 5.89% | 79,206 |
| Feb 25, 2026 | 5.43 | 5.50 | 5.21 | 5.43 | 5.43 | 0.18% | 67,757 |