American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
9.08
+0.60 (7.09%)
May 27, 2026, 12:52 PM EDT - Market open
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.45 | 9.15 | 8.42 | 8.96 | - | 5.60% | 53,216 |
| 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 |
| Apr 23, 2026 | 6.05 | 6.15 | 5.92 | 6.10 | 6.10 | 1.33% | 30,588 |
| Apr 22, 2026 | 6.36 | 6.44 | 5.94 | 6.02 | 6.02 | -4.60% | 62,219 |
| Apr 21, 2026 | 6.60 | 6.68 | 6.23 | 6.31 | 6.31 | -4.54% | 37,346 |
| Apr 20, 2026 | 6.01 | 6.70 | 6.01 | 6.61 | 6.61 | 8.01% | 100,489 |
| Apr 17, 2026 | 6.17 | 6.25 | 5.96 | 6.12 | 6.12 | -1.13% | 58,479 |
| 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% | 290,838 |
| Apr 14, 2026 | 5.54 | 5.57 | 5.32 | 5.51 | 5.51 | -0.72% | 55,257 |
| 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% | 34,713 |
| Apr 9, 2026 | 5.70 | 5.88 | 5.41 | 5.42 | 5.42 | -5.08% | 46,808 |
| Apr 8, 2026 | 5.50 | 5.80 | 5.41 | 5.71 | 5.71 | 6.93% | 66,499 |
| Apr 7, 2026 | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | -4.13% | 20,814 |
| Apr 6, 2026 | 5.58 | 5.69 | 5.47 | 5.57 | 5.57 | 1.27% | 13,270 |
| Apr 2, 2026 | 5.20 | 5.51 | 5.20 | 5.50 | 5.50 | 3.97% | 22,214 |
| Apr 1, 2026 | 5.36 | 5.40 | 5.16 | 5.29 | 5.29 | 0.57% | 85,850 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.20 | 5.26 | 5.26 | 1.74% | 25,270 |
| 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% | 28,430 |
| Mar 25, 2026 | 5.83 | 5.83 | 5.55 | 5.63 | 5.63 | -2.26% | 27,387 |
| Mar 24, 2026 | 5.74 | 5.89 | 5.65 | 5.76 | 5.76 | -0.52% | 34,017 |
| 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% | 30,292 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.34 | 5.59 | 5.59 | -0.18% | 48,630 |
| Mar 17, 2026 | 5.65 | 5.80 | 5.56 | 5.60 | 5.60 | -0.53% | 16,735 |