American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
13.43
-0.04 (-0.30%)
At close: Sep 25, 2026, 4:00 PM EDT
13.46
+0.03 (0.22%)
After-hours: Sep 25, 2026, 7:30 PM EDT
American Well Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 11.98 | 11.98 | 11.48 | 11.75 | 11.75 | -1.43% | 69,551 |
| Aug 26, 2026 | 11.61 | 12.00 | 11.49 | 11.92 | 11.92 | 2.23% | 53,090 |
| Aug 25, 2026 | 11.97 | 12.11 | 11.23 | 11.66 | 11.66 | -2.18% | 51,777 |
| Aug 24, 2026 | 11.83 | 12.14 | 11.43 | 11.92 | 11.92 | 0.17% | 91,022 |
| Aug 21, 2026 | 11.87 | 11.90 | 11.38 | 11.90 | 11.90 | 0.93% | 56,373 |
| Aug 20, 2026 | 12.38 | 12.51 | 11.64 | 11.79 | 11.79 | -4.92% | 73,709 |
| Aug 19, 2026 | 12.40 | 12.67 | 11.90 | 12.40 | 12.40 | 1.64% | 171,571 |
| Aug 18, 2026 | 12.33 | 12.44 | 11.99 | 12.20 | 12.20 | -1.13% | 93,942 |
| Aug 17, 2026 | 12.39 | 12.72 | 12.00 | 12.34 | 12.34 | -0.88% | 87,872 |
| Aug 14, 2026 | 12.90 | 13.23 | 12.42 | 12.45 | 12.45 | -3.79% | 57,080 |
| Aug 13, 2026 | 12.72 | 13.26 | 12.72 | 12.94 | 12.94 | 2.29% | 93,000 |
| Aug 12, 2026 | 12.89 | 13.22 | 12.38 | 12.65 | 12.65 | -2.62% | 84,417 |
| Aug 11, 2026 | 13.53 | 13.53 | 12.95 | 12.99 | 12.99 | -4.34% | 76,729 |
| Aug 10, 2026 | 13.40 | 14.13 | 13.35 | 13.58 | 13.58 | 0.44% | 151,140 |
| Aug 7, 2026 | 13.05 | 14.09 | 12.99 | 13.52 | 13.52 | 4.56% | 173,213 |
| Aug 6, 2026 | 13.13 | 13.70 | 12.60 | 12.93 | 12.93 | -0.69% | 190,118 |
| Aug 5, 2026 | 11.18 | 14.19 | 11.01 | 13.02 | 13.02 | 24.95% | 463,178 |
| Aug 4, 2026 | 10.69 | 10.91 | 9.93 | 10.42 | 10.42 | -3.16% | 142,710 |
| Aug 3, 2026 | 10.86 | 11.08 | 10.73 | 10.76 | 10.76 | 0.09% | 79,245 |
| Jul 31, 2026 | 10.85 | 10.98 | 10.61 | 10.75 | 10.75 | -0.83% | 65,426 |
| Jul 30, 2026 | 10.75 | 10.98 | 10.50 | 10.84 | 10.84 | 0.65% | 54,960 |
| Jul 29, 2026 | 11.05 | 11.48 | 10.65 | 10.77 | 10.77 | -2.89% | 74,393 |
| Jul 28, 2026 | 11.03 | 11.25 | 10.60 | 11.09 | 11.09 | 0.36% | 73,498 |
| 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 |