American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
8.81
-0.18 (-2.00%)
Jul 8, 2026, 2:02 PM EDT - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.64 | 7.84 | 7.32 | 7.78 | 7.78 | 0.65% | 35,809 |
| May 13, 2026 | 7.89 | 7.89 | 7.49 | 7.73 | 7.73 | -2.03% | 35,466 |
| May 12, 2026 | 8.05 | 8.06 | 7.57 | 7.89 | 7.89 | -3.19% | 85,281 |
| May 11, 2026 | 7.97 | 8.18 | 7.64 | 8.15 | 8.15 | 2.26% | 71,372 |
| May 8, 2026 | 7.75 | 8.00 | 7.48 | 7.97 | 7.97 | 2.84% | 119,591 |
| May 7, 2026 | 7.24 | 7.75 | 7.02 | 7.75 | 7.75 | 8.39% | 94,125 |
| May 6, 2026 | 7.41 | 7.72 | 7.01 | 7.15 | 7.15 | 12.42% | 191,275 |
| May 5, 2026 | 6.45 | 6.54 | 6.13 | 6.36 | 6.36 | -0.93% | 104,626 |
| May 4, 2026 | 6.11 | 6.52 | 6.11 | 6.42 | 6.42 | 4.90% | 43,174 |
| May 1, 2026 | 6.45 | 6.45 | 6.06 | 6.12 | 6.12 | -3.16% | 19,418 |
| Apr 30, 2026 | 6.06 | 6.36 | 5.86 | 6.32 | 6.32 | 3.27% | 24,082 |
| 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 |