Dark

AMWL
American Well Corporation
stock NYSE

Market Open

Oct 1, 2026 10:10:39 AM EDT

13.19USD-2.835%(-0.39)16,673

11.31Bid 14.15Ask 2.84Spread

Pre-market

Sep 30, 2026 8:21:30 AM EDT

13.15USD+0.076%(+0.01)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

13.14USD-0.114%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	13.1900	13.200000	13.1500	13.1900	-2.872%	16,673	0.000%
2026-09-30	13.2800	13.720000	13.1000	13.5800	+3.349%	91,824	-2.872%
2026-09-29	13.4500	13.600000	13.0900	13.1400	-2.232%	67,395	+0.381%
2026-09-28	13.5200	13.830000	13.2800	13.4400	+0.074%	92,132	-1.860%
2026-09-25	13.5000	13.844500	13.2900	13.4300	-0.297%	80,824	-1.787%
2026-09-24	13.2400	13.520000	12.9000	13.4700	+1.968%	131,055	-2.079%
2026-09-23	13.2900	13.685000	13.0700	13.2100	0.000%	53,576	-0.151%
2026-09-22	13.5300	13.530000	13.0200	13.2100	-1.565%	92,999	-0.151%
2026-09-21	13.8700	13.960000	13.3550	13.4200	-2.400%	83,289	-1.714%
2026-09-18	13.6300	13.856400	13.3650	13.7500	+0.880%	151,586	-4.073%
2026-09-17	13.4200	14.060000	13.3600	13.6300	+2.251%	107,705	-3.228%
2026-09-16	13.6500	13.740000	13.1000	13.3300	-2.487%	89,502	-1.050%
2026-09-15	13.8100	14.000000	13.3200	13.6700	-1.442%	100,341	-3.511%
2026-09-14	13.0200	14.130000	13.0200	13.8700	+6.692%	149,949	-4.903%
2026-09-11	12.9700	13.150000	12.5630	13.0000	+1.642%	74,425	+1.462%
2026-09-10	12.2800	12.840000	12.2800	12.7900	+3.984%	83,241	+3.127%
2026-09-09	13.3100	13.310000	12.2300	12.3000	-7.796%	76,040	+7.236%
2026-09-08	12.9900	13.518000	12.9899	13.3400	+2.694%	134,293	-1.124%
2026-09-04	13.0100	13.590000	12.6500	12.9900	-1.962%	121,890	+1.540%
2026-09-03	12.9600	13.530000	12.9600	13.2500	+3.274%	107,142	-0.453%
2026-09-02	12.0800	13.162000	12.0500	12.8300	+6.297%	139,705	+2.806%
2026-09-01	11.8300	12.220000	11.5000	12.0700	+0.835%	155,866	+9.279%
2026-08-31	11.9600	12.185000	11.5800	11.9700	+0.335%	112,083	+10.192%
2026-08-28	11.8500	12.050000	11.7150	11.9300	+1.532%	43,687	+10.562%
2026-08-27	11.9800	11.980000	11.4750	11.7500	-1.426%	69,568	+12.255%
2026-08-26	11.6100	12.000000	11.4900	11.9200	+2.230%	53,098	+10.654%
2026-08-25	11.9700	12.110000	11.2300	11.6600	-2.181%	51,782	+13.122%
2026-08-24	11.8300	12.140000	11.4300	11.9200	+0.168%	91,030	+10.654%
2026-08-21	11.8700	11.900000	11.3800	11.9000	+0.933%	56,376	+10.840%
2026-08-20	12.3800	12.510000	11.6400	11.7900	-4.919%	73,920	+11.874%
2026-08-19	12.4000	12.665400	11.9000	12.4000	+1.639%	171,679	+6.371%
2026-08-18	12.3300	12.440000	11.9918	12.2000	-1.135%	93,949	+8.115%
2026-08-17	12.3900	12.718900	12.0000	12.3400	-0.884%	87,887	+6.888%
2026-08-14	12.9000	13.225000	12.4200	12.4500	-3.787%	57,251	+5.944%
2026-08-13	12.7200	13.260000	12.7200	12.9400	+2.292%	93,012	+1.932%
2026-08-12	12.8900	13.224200	12.3800	12.6500	-2.617%	84,422	+4.269%
2026-08-11	13.5300	13.530000	12.9500	12.9900	-4.345%	76,756	+1.540%
2026-08-10	13.4000	14.130000	13.3500	13.5800	+0.444%	151,206	-2.872%
2026-08-07	13.0500	14.085000	12.9900	13.5200	+4.563%	173,604	-2.441%
2026-08-06	13.1300	13.694500	12.6000	12.9300	-0.691%	208,219	+2.011%
2026-08-05	11.1800	14.190000	11.0100	13.0200	+24.952%	465,243	+1.306%
2026-08-04	10.6900	10.905000	9.9301	10.4200	-3.160%	144,689	+26.583%
2026-08-03	10.8600	11.080000	10.7300	10.7600	+0.093%	79,399	+22.584%
2026-07-31	10.8500	10.980000	10.6102	10.7500	-0.830%	65,679	+22.698%
2026-07-30	10.7500	10.980000	10.5000	10.8400	+0.650%	54,965	+21.679%
2026-07-29	11.0500	11.481500	10.6500	10.7700	-2.885%	74,494	+22.470%
2026-07-28	11.0300	11.250000	10.6011	11.0900	+0.362%	73,503	+18.936%
2026-07-27	10.9800	11.400000	10.9200	11.0500	+2.220%	67,095	+19.367%
2026-07-24	10.9700	11.130000	10.7000	10.8100	+0.371%	81,641	+22.017%
2026-07-23	11.5000	11.630000	10.5551	10.7700	-7.633%	142,746	+22.470%
2026-07-22	12.4100	12.830000	11.6000	11.6600	-6.496%	172,684	+13.122%
2026-07-21	12.5800	12.875000	11.9500	12.4700	-0.874%	173,949	+5.774%
2026-07-20	13.2300	13.450000	12.5200	12.5800	-4.913%	258,135	+4.849%
2026-07-17	11.0700	13.250000	11.0100	13.2300	+20.822%	452,583	-0.302%
2026-07-16	11.0400	11.450000	10.8700	10.9500	-0.725%	103,545	+20.457%
2026-07-15	10.7300	11.390000	10.6112	11.0300	+1.379%	101,848	+19.583%
2026-07-14	10.9200	11.449900	10.6100	10.8800	-1.181%	207,104	+21.232%
2026-07-13	9.9200	11.258600	9.9000	11.0100	+11.100%	442,832	+19.800%
2026-07-10	9.0900	10.160000	8.8350	9.9100	+8.662%	349,714	+33.098%
2026-07-09	8.6800	9.200000	8.6700	9.1200	+5.190%	38,765	+44.627%
2026-07-08	8.9900	8.990000	8.6500	8.6700	-3.560%	55,696	+52.134%
2026-07-07	9.2300	9.250000	8.9537	8.9900	-3.229%	41,892	+46.719%
2026-07-06	9.1900	9.540000	9.1300	9.2900	+0.432%	61,308	+41.981%
2026-07-02	9.4800	9.670000	9.2100	9.2500	-1.281%	79,855	+42.595%
2026-07-01	9.2200	9.665000	9.0100	9.3700	+2.741%	95,615	+40.768%
2026-06-30	9.3500	9.500000	9.1001	9.1200	-1.935%	57,644	+44.627%
2026-06-29	9.1800	9.595000	8.9826	9.3000	+1.197%	122,298	+41.828%
2026-06-26	8.3400	9.190000	8.3400	9.1900	+9.405%	154,236	+43.526%
2026-06-25	8.5800	8.600000	8.2500	8.4000	-1.060%	71,188	+57.024%
2026-06-24	8.8300	9.000000	8.3550	8.4900	+1.921%	79,874	+55.359%
2026-06-23	8.1000	8.458000	8.0600	8.3300	+1.338%	68,754	+58.343%
2026-06-22	8.4300	8.470000	8.1300	8.2200	-2.491%	55,646	+60.462%
2026-06-18	8.5300	8.889100	8.3900	8.4300	-0.824%	82,900	+56.465%
2026-06-17	8.5400	8.655000	8.4200	8.5000	-1.392%	38,659	+55.176%
2026-06-16	8.7200	8.775000	8.3601	8.6200	-0.806%	55,722	+53.016%
2026-06-15	9.1600	9.170000	8.6700	8.6900	-4.610%	30,274	+51.784%
2026-06-12	9.0900	9.305000	8.7837	9.1100	-0.546%	40,681	+44.786%
2026-06-11	8.4900	9.230000	8.3300	9.1600	+8.789%	55,999	+43.996%
2026-06-10	8.4900	8.780000	8.2000	8.4200	-0.941%	137,692	+56.651%
2026-06-09	8.8400	8.840000	8.1900	8.5000	-2.857%	123,216	+55.176%
2026-06-08	8.6800	9.060000	8.5204	8.7500	+1.508%	124,210	+50.743%
2026-06-05	8.7400	8.940000	8.6100	8.6200	-1.822%	117,692	+53.016%
2026-06-04	8.4300	8.980000	8.4300	8.7800	+3.783%	93,558	+50.228%
2026-06-03	8.3900	8.490000	8.0500	8.4600	-0.471%	166,123	+55.910%
2026-06-02	9.0000	9.000000	8.4100	8.5000	-6.077%	154,714	+55.176%
2026-06-01	9.8500	9.960000	8.9600	9.0500	-7.935%	293,593	+45.746%
2026-05-29	9.3900	9.830000	9.3500	9.8300	+3.911%	145,157	+34.181%
2026-05-28	8.7100	9.480000	8.6000	9.4600	+7.014%	137,413	+39.429%
2026-05-27	8.4500	9.200000	8.4200	8.8400	+4.245%	242,290	+49.208%
2026-05-26	8.0500	8.510000	7.9100	8.4800	+6.533%	83,814	+55.542%
2026-05-22	7.8600	8.120000	7.7600	7.9600	+0.632%	59,668	+65.704%
2026-05-21	7.8800	7.980000	7.6101	7.9100	+0.253%	19,672	+66.751%
2026-05-20	7.8200	7.940000	7.7530	7.8900	+0.766%	28,316	+67.174%
2026-05-19	7.6800	7.900000	7.6000	7.8300	+0.902%	27,815	+68.455%
2026-05-18	7.5400	7.780000	7.3900	7.7600	+2.510%	62,604	+69.974%
2026-05-15	7.5600	7.740000	7.3600	7.5700	-2.699%	79,031	+74.240%
2026-05-14	7.6400	7.840000	7.3200	7.7800	+0.647%	35,810	+69.537%
2026-05-13	7.8900	7.890000	7.4850	7.7300	-2.028%	35,466	+70.634%
2026-05-12	8.0500	8.055000	7.5700	7.8900	-3.190%	85,281	+67.174%
2026-05-11	7.9700	8.180000	7.6350	8.1500	+2.258%	71,372	+61.840%
2026-05-08	7.7500	8.000000	7.4800	7.9700	+2.839%	119,591	+65.496%
2026-05-07	7.2400	7.750000	7.0200	7.7500	+8.392%	94,125	+70.194%
2026-05-06	7.4100	7.720000	7.0100	7.1500	+12.421%	191,275	+84.476%
2026-05-05	6.4500	6.540000	6.1300	6.3600	-0.935%	104,626	+107.390%
2026-05-04	6.1100	6.520000	6.1100	6.4200	+4.902%	43,175	+105.452%
2026-05-01	6.4489	6.448900	6.0600	6.1200	-3.165%	19,419	+115.523%
2026-04-30	6.0600	6.360000	5.8600	6.3200	+3.268%	24,082	+108.703%
2026-04-29	6.2900	6.355000	6.0200	6.1200	-2.080%	58,143	+115.523%
2026-04-28	6.0900	6.250000	6.0500	6.2500	+1.792%	11,110	+111.040%
2026-04-27	5.8700	6.200000	5.8000	6.1400	+4.422%	58,345	+114.821%
2026-04-24	6.0700	6.140800	5.8600	5.8800	-3.607%	16,546	+124.320%
2026-04-23	6.0500	6.150000	5.9200	6.1000	+1.329%	30,589	+116.230%
2026-04-22	6.3600	6.440000	5.9400	6.0200	-4.596%	62,220	+119.103%
2026-04-21	6.6000	6.680000	6.2300	6.3100	-4.539%	37,346	+109.033%
2026-04-20	6.0100	6.700000	6.0100	6.6100	+8.007%	100,490	+99.546%
2026-04-17	6.1700	6.250000	5.9600	6.1200	-1.131%	58,480	+115.523%
2026-04-16	6.2300	6.470000	6.0300	6.1900	-0.801%	73,977	+113.086%
2026-04-15	5.5000	6.760000	5.5000	6.2400	+13.249%	290,839	+111.378%
2026-04-14	5.5400	5.570000	5.3200	5.5100	-0.721%	55,258	+139.383%
2026-04-13	5.1900	5.580000	5.1400	5.5500	+6.936%	25,624	+137.658%
2026-04-10	5.4500	5.510000	5.1800	5.1900	-4.244%	34,713	+154.143%
2026-04-09	5.7000	5.880000	5.4100	5.4200	-5.079%	46,808	+143.358%
2026-04-08	5.5000	5.800000	5.4100	5.7100	+6.929%	66,500	+130.998%
2026-04-07	5.6200	5.620000	5.3300	5.3400	-4.129%	20,814	+147.004%
2026-04-06	5.5800	5.687000	5.4700	5.5700	+1.273%	13,271	+136.804%
2026-04-02	5.2000	5.505000	5.2000	5.5000	+3.970%	22,215	+139.818%
2026-04-01	5.3600	5.400000	5.1600	5.2900	+0.570%	85,850	+149.338%
2026-03-31	5.2000	5.460000	5.2000	5.2600	+1.741%	25,271	+150.760%
2026-03-30	5.3000	5.370000	5.1000	5.1700	-2.083%	35,977	+155.126%
2026-03-27	5.4700	5.470000	5.2500	5.2800	-4.174%	31,821	+149.811%
2026-03-26	5.6400	5.780000	5.4600	5.5100	-2.131%	28,431	+139.383%
2026-03-25	5.8300	5.830000	5.5500	5.6300	-2.257%	27,388	+134.281%
2026-03-24	5.7400	5.890000	5.6450	5.7600	-0.518%	34,017	+128.993%
2026-03-23	5.7800	5.900000	5.5800	5.7900	+1.047%	50,085	+127.807%
2026-03-20	5.5200	5.730000	5.3500	5.7300	+3.617%	97,485	+130.192%
2026-03-19	5.5600	5.760000	5.4200	5.5300	-1.073%	30,292	+138.517%
2026-03-18	5.6000	5.600000	5.3400	5.5900	-0.179%	48,630	+135.957%
2026-03-17	5.6500	5.800000	5.5600	5.6000	-0.533%	16,736	+135.536%
2026-03-16	5.7000	5.737200	5.5300	5.6300	+0.178%	31,524	+134.281%
2026-03-13	5.5200	6.040000	5.4576	5.6200	+2.368%	147,424	+134.698%
2026-03-12	5.7000	5.769900	5.4700	5.4900	-4.853%	16,834	+140.255%
2026-03-11	5.3150	5.820000	5.3150	5.7700	+6.852%	35,845	+128.596%
2026-03-10	5.5100	5.700000	5.3400	5.4000	-2.878%	55,290	+144.259%
2026-03-09	5.4200	5.930000	5.3000	5.5600	+1.832%	105,549	+137.230%
2026-03-06	5.4800	5.520000	5.3401	5.4600	-2.674%	59,509	+141.575%
2026-03-05	5.4300	5.840000	5.4100	5.6100	+2.747%	98,749	+135.116%
2026-03-04	5.1200	5.590000	5.1200	5.4600	+6.019%	51,210	+141.575%
2026-03-03	5.1900	5.270000	4.9400	5.1500	-2.830%	89,685	+156.117%
2026-03-02	5.4500	5.555000	5.0300	5.3000	-7.018%	217,643	+148.868%
2026-02-27	5.6800	5.750000	5.4800	5.7000	-0.870%	22,959	+131.404%
2026-02-26	5.5000	5.800000	5.4200	5.7500	+5.893%	79,202	+129.391%
2026-02-25	5.4300	5.500000	5.2100	5.4300	+0.185%	67,757	+142.910%
2026-02-24	5.4000	5.555000	5.3800	5.4200	+1.119%	45,782	+143.358%
2026-02-23	5.4000	5.400000	5.1600	5.3600	-1.651%	90,618	+146.082%
2026-02-20	5.6500	5.700000	5.4400	5.4500	-5.052%	75,617	+142.018%
2026-02-19	5.7700	5.900000	5.6100	5.7400	-1.712%	113,530	+129.791%
2026-02-18	5.5200	5.949900	5.3919	5.8400	+5.606%	98,048	+125.856%
2026-02-17	5.3100	5.610000	4.9400	5.5300	+2.407%	172,159	+138.517%
2026-02-13	4.5500	5.889900	4.5500	5.4000	+24.711%	717,820	+144.259%
2026-02-12	4.3700	5.080000	4.2901	4.3300	+0.231%	387,838	+204.619%
2026-02-11	4.4200	4.420000	4.1800	4.3200	-2.041%	92,772	+205.324%
2026-02-10	4.3200	4.565000	4.3200	4.4100	+2.797%	109,447	+199.093%
2026-02-09	4.3800	4.400000	4.2050	4.2900	-3.378%	179,869	+207.459%
2026-02-06	4.2600	4.510000	4.2100	4.4400	+4.471%	123,814	+197.072%
2026-02-05	4.3400	4.360000	4.1800	4.2500	-3.409%	95,969	+210.353%
2026-02-04	4.4000	4.605000	4.3101	4.4000	+1.382%	79,431	+199.773%
2026-02-03	4.5100	4.520000	4.1001	4.3400	-5.240%	277,042	+203.917%
2026-02-02	4.4800	4.720000	4.4800	4.5800	+0.659%	53,168	+187.991%
2026-01-30	4.6200	4.620000	4.4000	4.5500	-2.151%	73,165	+189.890%
2026-01-29	4.7900	4.820000	4.5200	4.6500	-2.720%	69,261	+183.656%
2026-01-28	4.6800	4.810500	4.5600	4.7800	+3.017%	71,141	+175.941%
2026-01-27	4.7600	4.760000	4.6100	4.6400	-1.695%	31,644	+184.267%
2026-01-26	4.8700	4.870000	4.6600	4.7200	-3.080%	43,510	+179.449%
2026-01-23	4.9000	4.990000	4.8000	4.8700	-1.217%	33,429	+170.842%
2026-01-22	4.5900	4.997000	4.5900	4.9300	+8.590%	82,327	+167.546%
2026-01-21	4.6900	4.690000	4.5200	4.5400	-1.304%	30,660	+190.529%
2026-01-20	4.6400	4.730000	4.5700	4.6000	-2.335%	42,230	+186.739%
2026-01-16	4.7200	4.829900	4.6500	4.7100	-1.050%	39,310	+180.042%
2026-01-15	4.7400	4.840000	4.6410	4.7600	+0.634%	36,237	+177.101%
2026-01-14	4.7300	4.930000	4.6800	4.7300	+0.212%	53,126	+178.858%
2026-01-13	4.9800	4.989900	4.6000	4.7200	-4.839%	94,355	+179.449%
2026-01-12	5.1900	5.291200	4.9600	4.9600	-4.062%	62,518	+165.927%
2026-01-09	5.2300	5.280000	5.1000	5.1700	0.000%	24,882	+155.126%
2026-01-08	5.1700	5.392300	4.9600	5.1700	+0.194%	128,587	+155.126%
2026-01-07	5.4000	5.409000	4.9200	5.1600	-3.189%	91,478	+155.620%
2026-01-06	5.2200	5.570000	5.1900	5.3300	+2.303%	125,142	+147.467%
2026-01-05	4.8900	5.409000	4.8350	5.2100	+7.423%	218,697	+153.167%
2026-01-02	4.8900	4.950000	4.7500	4.8500	-1.222%	141,217	+171.959%
2025-12-31	4.7800	4.920000	4.5900	4.9100	+2.292%	99,656	+168.635%
2025-12-30	4.5800	4.810000	4.5700	4.8000	+4.803%	97,490	+174.792%
2025-12-29	4.5200	4.650000	4.4800	4.5800	+0.659%	76,948	+187.991%
2025-12-26	4.5900	4.600000	4.5500	4.5500	-0.871%	53,564	+189.890%
2025-12-24	4.5400	4.670000	4.5400	4.5900	+0.658%	21,594	+187.364%
2025-12-23	4.5000	4.615000	4.4700	4.5600	+2.472%	65,819	+189.254%
2025-12-22	4.6600	4.820000	4.4500	4.4500	-4.506%	167,359	+196.404%
2025-12-19	4.7100	4.780000	4.5982	4.6600	-1.480%	81,398	+183.047%
2025-12-18	4.7100	4.810000	4.6800	4.7300	+0.638%	102,516	+178.858%
2025-12-17	4.7100	4.860000	4.6800	4.7000	0.000%	195,066	+180.638%
2025-12-16	4.7000	4.790000	4.5900	4.7000	0.000%	408,850	+180.638%
2025-12-15	4.6400	4.770000	4.5500	4.7000	+1.952%	135,975	+180.638%
2025-12-12	4.3800	4.750000	4.3800	4.6100	+5.977%	430,368	+186.117%
2025-12-11	4.1000	4.559900	4.0900	4.3500	+6.098%	293,698	+203.218%
2025-12-10	4.0200	4.120000	4.0000	4.1000	+1.485%	119,031	+221.707%
2025-12-09	3.9500	4.140000	3.9450	4.0400	+2.020%	127,168	+226.485%
2025-12-08	4.0600	4.070000	3.9200	3.9600	-1.247%	59,453	+233.081%
2025-12-05	4.0700	4.110000	3.9500	4.0100	-2.670%	71,811	+228.928%
2025-12-04	4.0700	4.198300	4.0700	4.1200	+0.980%	33,950	+220.146%
2025-12-03	4.1000	4.220000	4.0100	4.0800	+0.246%	71,752	+223.284%
2025-12-02	4.0400	4.199900	3.9808	4.0700	+1.496%	59,124	+224.079%
2025-12-01	4.1600	4.229900	3.9800	4.0100	-5.201%	136,354	+228.928%
2025-11-28	4.1800	4.250000	4.1000	4.2300	+2.920%	54,201	+211.820%
2025-11-26	4.0000	4.250000	3.9900	4.1100	+1.481%	62,964	+220.925%
2025-11-25	4.0000	4.050000	3.8900	4.0500	+2.015%	68,730	+225.679%
2025-11-24	3.8400	4.055000	3.7900	3.9700	+3.385%	222,825	+232.242%
2025-11-21	3.7500	3.870000	3.7100	3.8400	+1.587%	92,657	+243.490%
2025-11-20	3.9700	4.035800	3.7500	3.7800	-3.817%	131,586	+248.942%
2025-11-19	4.0300	4.060000	3.8512	3.9300	-2.239%	109,264	+235.623%
2025-11-18	3.9300	4.110000	3.9000	4.0200	+1.515%	176,645	+228.109%
2025-11-17	3.9800	4.059900	3.9500	3.9600	-2.222%	159,935	+233.081%
2025-11-14	3.9100	4.050000	3.8300	4.0500	+1.504%	135,131	+225.679%
2025-11-13	4.0300	4.060000	3.9100	3.9900	-2.920%	152,544	+230.576%
2025-11-12	3.9800	4.170000	3.9800	4.1100	+5.385%	141,682	+220.925%
2025-11-11	4.0400	4.060000	3.8700	3.9000	-3.465%	182,096	+238.205%
2025-11-10	4.2300	4.290000	4.0000	4.0400	-4.038%	117,913	+226.485%
2025-11-07	4.0700	4.270000	4.0500	4.2100	+2.934%	117,959	+213.302%
2025-11-06	4.5500	4.580000	4.0816	4.0900	-10.503%	281,522	+222.494%
2025-11-05	5.0100	5.258200	4.5100	4.5700	-9.505%	158,727	+188.621%
2025-11-04	5.0100	5.190000	5.0100	5.0500	-0.786%	57,801	+161.188%
2025-11-03	5.1600	5.170000	4.9700	5.0900	-2.490%	149,537	+159.136%
2025-10-31	5.1900	5.250000	5.1100	5.2200	+1.359%	67,409	+152.682%
2025-10-30	5.2600	5.350000	5.1300	5.1500	-3.195%	74,182	+156.117%
2025-10-29	5.3300	5.390000	5.1700	5.3200	-0.375%	84,299	+147.932%
2025-10-28	5.5100	5.650000	5.3200	5.3400	-3.261%	102,062	+147.004%
2025-10-27	5.6400	5.700000	5.4900	5.5200	-0.898%	108,947	+138.949%
2025-10-24	5.5600	5.640000	5.4900	5.5700	+1.089%	54,894	+136.804%
2025-10-23	5.3900	5.640000	5.3300	5.5100	+2.226%	77,414	+139.383%
2025-10-22	5.6100	5.610000	5.3200	5.3900	-3.750%	107,083	+144.712%
2025-10-21	5.5600	5.685000	5.5000	5.6000	-0.178%	95,802	+135.536%
2025-10-20	5.4600	5.678200	5.4600	5.6100	+2.936%	111,410	+135.116%
2025-10-17	5.6100	5.610000	5.4000	5.4500	-4.049%	106,289	+142.018%
2025-10-16	5.9400	5.940000	5.6200	5.6800	-4.377%	84,947	+132.218%
2025-10-15	5.9700	6.087000	5.8200	5.9400	+0.169%	99,325	+122.054%
2025-10-14	5.7900	5.964300	5.7600	5.9300	+1.715%	70,994	+122.428%
2025-10-13	5.9100	5.989000	5.8000	5.8300	+0.172%	85,018	+126.244%
2025-10-10	6.1900	6.200000	5.7900	5.8200	-6.129%	149,907	+126.632%
2025-10-09	6.3000	6.300000	6.1408	6.2000	-0.958%	70,988	+112.742%
2025-10-08	6.0900	6.280000	6.0600	6.2600	+3.642%	103,076	+110.703%
2025-10-07	6.2300	6.350000	6.0400	6.0400	-3.975%	100,334	+118.377%
2025-10-06	6.3600	6.415000	6.2300	6.2900	-0.632%	98,571	+109.698%
2025-10-03	6.1400	6.390000	6.1300	6.3300	+3.431%	126,501	+108.373%
2025-10-02	6.1700	6.204900	6.0300	6.1200	-0.971%	81,858	+115.523%
2025-10-01	6.1100	6.200000	6.0433	6.1800	+0.488%	102,304	+113.430%
2025-09-30	6.2200	6.250000	5.9800	6.1500	-1.125%	93,818	+114.472%
2025-09-29	6.1900	6.230000	6.0751	6.2200	+0.323%	71,309	+112.058%
2025-09-26	6.1600	6.309900	6.1400	6.2000	+1.307%	81,782	+112.742%
2025-09-25	6.2100	6.240000	6.0900	6.1200	-2.392%	99,480	+115.523%
2025-09-24	6.2900	6.440000	6.2100	6.2700	-0.476%	35,014	+110.367%
2025-09-23	6.5200	6.590000	6.2800	6.3000	-2.928%	77,964	+109.365%
2025-09-22	6.4200	6.600000	6.4111	6.4900	+1.090%	62,151	+103.236%
2025-09-19	6.5400	6.670000	6.4200	6.4200	-1.985%	93,723	+105.452%
2025-09-18	6.3900	6.610000	6.3900	6.5500	+0.924%	87,818	+101.374%
2025-09-17	6.5500	6.660000	6.4300	6.4900	-0.613%	54,192	+103.236%
2025-09-16	6.6200	6.680000	6.5100	6.5300	-0.457%	23,949	+101.991%
2025-09-15	6.5900	6.660000	6.5100	6.5600	-1.205%	33,080	+101.067%
2025-09-12	6.7600	6.760000	6.5900	6.6400	-1.630%	29,879	+98.645%
2025-09-11	6.5600	6.780000	6.5100	6.7500	+3.053%	33,822	+95.407%
2025-09-10	6.8100	6.810000	6.4600	6.5500	-4.658%	186,617	+101.374%
2025-09-09	6.8500	6.955000	6.8000	6.8700	-0.579%	43,065	+91.994%
2025-09-08	7.0100	7.010000	6.8000	6.9100	-1.003%	38,150	+90.883%
2025-09-05	6.7700	7.000000	6.6500	6.9800	+3.869%	41,693	+88.968%
2025-09-04	6.8800	6.910000	6.6000	6.7200	-3.448%	112,164	+96.280%
2025-09-03	6.6700	6.960000	6.6400	6.9600	+3.111%	56,541	+89.511%
2025-09-02	6.8200	7.070000	6.7100	6.7500	-2.174%	97,870	+95.407%
2025-08-29	6.9500	7.055000	6.8600	6.9000	-1.004%	31,050	+91.159%
2025-08-28	7.0000	7.074824	6.9000	6.9700	+0.288%	30,621	+89.240%
2025-08-27	7.0100	7.100000	6.9500	6.9500	-0.714%	28,181	+89.784%
2025-08-26	7.0000	7.150000	6.9607	7.0000	+0.430%	67,180	+88.429%
2025-08-25	7.1600	7.234200	6.9300	6.9700	-2.517%	60,546	+89.240%
2025-08-22	7.0600	7.290000	7.0000	7.1500	+2.436%	55,953	+84.476%
2025-08-21	6.8000	7.100000	6.7975	6.9800	+1.898%	23,013	+88.968%
2025-08-20	7.1100	7.110000	6.8000	6.8500	-3.521%	42,940	+92.555%
2025-08-19	7.3000	7.300000	7.0100	7.1000	-2.069%	60,311	+85.775%
2025-08-18	7.1700	7.400000	7.1600	7.2500	+1.399%	25,646	+81.931%
2025-08-15	7.2100	7.458400	7.1100	7.1500	-1.651%	35,902	+84.476%
2025-08-14	7.0400	7.289900	7.0400	7.2700	+1.113%	23,721	+81.431%
2025-08-13	7.0600	7.330000	7.0500	7.1900	+1.841%	60,584	+83.449%
2025-08-12	7.2500	7.568800	7.0600	7.0600	-1.534%	54,128	+86.827%
2025-08-11	7.3100	7.310000	7.0100	7.1700	-1.511%	39,204	+83.961%
2025-08-08	7.3700	7.589900	7.0801	7.2800	-1.087%	65,361	+81.181%
2025-08-07	7.9000	8.122900	7.2501	7.3600	-6.361%	62,516	+79.212%
2025-08-06	7.6100	8.000000	7.1101	7.8600	-7.311%	99,029	+67.812%
2025-08-05	7.5200	8.646400	7.5200	8.4800	+20.455%	266,266	+55.542%
2025-08-04	7.0200	7.310000	7.0000	7.0400	+0.428%	72,007	+87.358%
2025-08-01	7.2300	7.230000	6.8750	7.0100	-4.626%	65,736	+88.160%
2025-07-31	7.4600	7.790000	7.2500	7.3500	-2.130%	63,349	+79.456%
2025-07-30	8.3000	8.500000	7.4000	7.5100	-9.080%	91,767	+75.632%
2025-07-29	8.8200	8.920000	8.1000	8.2600	-5.275%	66,823	+59.685%
2025-07-28	8.9700	9.000000	8.5300	8.7200	-2.679%	59,186	+51.261%
2025-07-25	8.6900	9.050000	8.5347	8.9600	+2.989%	59,072	+47.210%
2025-07-24	8.5900	8.900000	8.4401	8.7000	+1.281%	107,710	+51.609%
2025-07-23	8.3000	8.690000	8.2201	8.5900	+5.012%	181,114	+53.551%
2025-07-22	8.0000	8.290000	7.9300	8.1800	+1.995%	78,470	+61.247%
2025-07-21	8.2000	8.376900	7.9600	8.0200	-0.620%	64,641	+64.464%
2025-07-18	8.1800	8.454700	7.8716	8.0700	+0.373%	53,425	+63.445%
2025-07-17	8.3800	8.670000	8.0300	8.0400	-2.781%	51,969	+64.055%
2025-07-16	8.0500	8.380000	7.9050	8.2700	+3.375%	21,428	+59.492%
2025-07-15	8.0800	8.210000	7.8700	8.0000	-0.990%	38,875	+64.875%
2025-07-14	8.2900	8.500000	8.0000	8.0800	-3.810%	31,472	+63.243%
2025-07-11	8.3800	8.500000	8.2700	8.4000	+0.119%	12,260	+57.024%
2025-07-10	8.6800	8.755000	8.1700	8.3900	-2.781%	43,721	+57.211%
2025-07-09	8.6400	8.950000	8.5021	8.6300	+1.649%	39,567	+52.839%
2025-07-08	8.1500	8.670000	8.0500	8.4900	+4.044%	41,931	+55.359%
2025-07-07	8.5000	8.550000	8.0000	8.1600	-4.113%	38,286	+61.642%
2025-07-03	8.6600	8.990000	8.5100	8.5100	-0.931%	31,169	+54.994%
2025-07-02	8.4000	8.799900	8.4000	8.5900	+2.262%	32,899	+53.551%
2025-07-01	8.9000	9.040000	8.2800	8.4000	-5.512%	72,494	+57.024%
2025-06-30	8.0000	9.150000	8.0000	8.8900	+11.965%	79,195	+48.369%
2025-06-27	7.6700	8.100000	7.5400	7.9400	+5.026%	60,708	+66.121%
2025-06-26	7.4200	7.660000	7.4200	7.5600	+2.024%	36,088	+74.471%
2025-06-25	7.2900	7.490000	7.1500	7.4100	+1.646%	12,308	+78.003%
2025-06-24	6.8900	7.380000	6.8900	7.2900	+8.321%	56,743	+80.933%
2025-06-23	6.6100	6.900000	6.5650	6.7300	-0.296%	53,088	+95.988%
2025-06-20	6.8600	6.925000	6.7394	6.7500	-0.881%	23,119	+95.407%
2025-06-18	6.7100	6.930000	6.7100	6.8100	+1.794%	17,928	+93.686%
2025-06-17	6.8600	6.910000	6.6400	6.6900	-3.463%	45,777	+97.160%
2025-06-16	6.8900	7.060000	6.8100	6.9300	+2.212%	26,422	+90.332%
2025-06-13	7.1500	7.350000	6.7300	6.7800	-5.307%	55,739	+94.543%
2025-06-12	7.1200	7.413000	7.0100	7.1600	-0.279%	14,635	+84.218%
2025-06-11	7.4700	7.490000	7.0600	7.1800	-2.578%	36,456	+83.705%
2025-06-10	7.0400	7.650000	7.0400	7.3700	+3.949%	47,462	+78.969%
2025-06-09	7.0700	7.140000	6.9400	7.0900	+1.868%	27,120	+86.037%
2025-06-06	6.9900	7.000000	6.7690	6.9600	+0.578%	19,965	+89.511%
2025-06-05	6.8774	7.030000	6.8500	6.9200	0.000%	16,455	+90.607%
2025-06-04	6.9800	7.000000	6.7554	6.9200	+0.145%	24,190	+90.607%
2025-06-03	6.5034	7.020000	6.5034	6.9100	+5.015%	24,129	+90.883%
2025-06-02	6.7700	6.800000	6.5000	6.5800	-2.374%	53,387	+100.456%
2025-05-30	6.9500	6.980000	6.6100	6.7400	-2.460%	40,323	+95.697%
2025-05-29	7.0800	7.180000	6.8200	6.9100	-1.144%	31,587	+90.883%
2025-05-28	6.9600	7.360000	6.9300	6.9900	0.000%	29,366	+88.698%
2025-05-27	7.4800	7.560000	6.9900	6.9900	-5.795%	72,931	+88.698%
2025-05-23	7.3000	7.480000	7.1700	7.4200	+0.270%	46,699	+77.763%
2025-05-22	7.3900	7.644600	7.2600	7.4000	-0.538%	29,039	+78.243%
2025-05-21	7.4700	7.560000	7.2500	7.4400	-1.457%	32,635	+77.285%
2025-05-20	7.1900	7.610000	7.1800	7.5500	+3.567%	48,793	+74.702%
2025-05-19	7.2600	7.390000	7.1750	7.2900	-1.486%	41,394	+80.933%
2025-05-16	7.4900	7.550000	7.2550	7.4000	-1.070%	50,005	+78.243%
2025-05-15	7.0300	7.530000	6.9000	7.4800	+4.909%	66,498	+76.337%
2025-05-14	7.5500	7.550000	7.0500	7.1300	-6.184%	42,972	+84.993%
2025-05-13	7.2300	7.600000	7.0269	7.6000	+5.409%	85,172	+73.553%
2025-05-12	7.1800	7.275000	6.8964	7.2100	+5.409%	49,492	+82.940%
2025-05-09	6.9900	7.020000	6.6924	6.8400	-1.724%	25,972	+92.836%
2025-05-08	6.7800	7.150000	6.7430	6.9600	+2.655%	59,085	+89.511%
2025-05-07	6.7700	6.934900	6.6100	6.7800	-0.147%	31,076	+94.543%
2025-05-06	7.3000	7.320000	6.4207	6.7900	-7.114%	82,326	+94.256%
2025-05-05	7.4400	7.740000	7.2050	7.3100	-1.350%	87,185	+80.438%
2025-05-02	7.7200	7.873600	7.0700	7.4100	+19.709%	131,670	+78.003%
2025-05-01	7.3100	7.370000	6.1000	6.1900	-15.553%	150,956	+113.086%
2025-04-30	7.1500	7.530000	7.0000	7.3300	+0.411%	92,701	+79.945%
2025-04-29	7.2900	7.493800	7.0850	7.3000	+0.690%	86,878	+80.685%
2025-04-28	7.7000	7.990000	7.2100	7.2500	-6.088%	60,317	+81.931%
2025-04-25	7.8000	8.050000	7.5319	7.7200	-1.531%	35,231	+70.855%
2025-04-24	7.7900	8.030000	7.6500	7.8400	+1.686%	40,846	+68.240%
2025-04-23	7.9200	8.250000	7.6400	7.7100	-1.154%	55,219	+71.077%
2025-04-22	7.2300	7.800000	6.9950	7.8000	+8.939%	52,301	+69.103%
2025-04-21	7.0000	7.170000	6.9251	7.1600	+2.579%	25,846	+84.218%
2025-04-17	7.2000	7.390000	6.8650	6.9800	-0.570%	53,416	+88.968%
2025-04-16	6.9900	7.244800	6.8600	7.0200	-1.266%	21,081	+87.892%
2025-04-15	7.2200	7.325000	6.9000	7.1100	-0.975%	36,707	+85.513%
2025-04-14	7.1500	7.430000	7.0000	7.1800	+1.700%	20,971	+83.705%
2025-04-11	7.3700	7.549000	6.8900	7.0600	-2.621%	32,030	+86.827%

.dark-mode .p1mBbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1mBbF{ color: #333333; background-color: white; border: 2px solid #333333; }AMWLAmerican Well Corporationstock NYSE

AMWL
American Well Corporation
stock NYSE