American Well Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.41	12.43	11.39	11.68	11.68	-5.65%	188,850
Oct 15, 2026	12.08	12.64	12.01	12.38	12.38	1.89%	35,507
Oct 14, 2026	12.02	12.53	12.00	12.15	12.15	-0.16%	89,156
Oct 13, 2026	12.40	12.61	12.16	12.17	12.17	-2.09%	62,220
Oct 12, 2026	12.70	12.95	12.14	12.43	12.43	-2.13%	119,459
Oct 9, 2026	12.68	13.00	12.39	12.70	12.70	1.36%	77,167
Oct 8, 2026	12.52	12.65	12.27	12.53	12.53	-0.87%	72,506
Oct 7, 2026	12.19	13.22	12.00	12.64	12.64	3.02%	97,163
Oct 6, 2026	12.76	12.83	12.18	12.27	12.27	-3.54%	91,086
Oct 5, 2026	12.27	12.86	12.00	12.72	12.72	2.66%	82,238
Oct 2, 2026	12.85	13.28	11.99	12.39	12.39	-3.35%	146,885
Oct 1, 2026	13.50	13.79	12.67	12.82	12.82	-5.60%	116,235
Sep 30, 2026	13.28	13.72	13.10	13.58	13.58	3.35%	91,491
Sep 29, 2026	13.45	13.60	13.09	13.14	13.14	-2.23%	67,370
Sep 28, 2026	13.52	13.83	13.28	13.44	13.44	0.07%	92,127
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