American Well Corporation Class A AMWL
NYSE · United States · Technology Services
$12.82-0.76 (-5.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.82 | -5.60% | $13.50 | $13.79 | $12.67 | 116.30K |
| 2026-09-30 | $13.58 | +3.35% | $13.28 | $13.72 | $13.10 | 91.80K |
| 2026-09-29 | $13.14 | -2.23% | $13.45 | $13.60 | $13.09 | 67.40K |
| 2026-09-28 | $13.44 | +0.07% | $13.52 | $13.83 | $13.28 | 92.10K |
| 2026-09-25 | $13.43 | -0.30% | $13.50 | $13.85 | $13.29 | 80.70K |
| 2026-09-24 | $13.47 | +1.97% | $13.24 | $13.52 | $12.90 | 131.10K |
| 2026-09-23 | $13.21 | 0.00% | $13.29 | $13.69 | $13.07 | 53.60K |
| 2026-09-22 | $13.21 | -1.56% | $13.53 | $13.53 | $13.02 | 93.00K |
| 2026-09-21 | $13.42 | -2.40% | $13.87 | $13.96 | $13.35 | 83.30K |
| 2026-09-18 | $13.75 | +0.88% | $13.63 | $13.86 | $13.36 | 151.50K |
| 2026-09-17 | $13.63 | +2.25% | $13.42 | $14.06 | $13.36 | 107.70K |
| 2026-09-16 | $13.33 | -2.49% | $13.65 | $13.74 | $13.10 | 89.40K |
| 2026-09-15 | $13.67 | -1.44% | $13.81 | $14.00 | $13.32 | 100.30K |
| 2026-09-14 | $13.87 | +6.69% | $13.02 | $14.13 | $13.02 | 149.90K |
| 2026-09-11 | $13.00 | +1.64% | $12.97 | $13.15 | $12.56 | 74.30K |
| 2026-09-10 | $12.79 | +3.98% | $12.28 | $12.84 | $12.28 | 83.20K |
| 2026-09-09 | $12.30 | -7.80% | $13.31 | $13.31 | $12.23 | 76.00K |
| 2026-09-08 | $13.34 | +2.69% | $12.99 | $13.52 | $12.99 | 134.20K |
| 2026-09-04 | $12.99 | -1.96% | $13.01 | $13.59 | $12.65 | 121.90K |
| 2026-09-03 | $13.25 | +3.27% | $12.96 | $13.53 | $12.96 | 107.10K |
| 2026-09-02 | $12.83 | +6.30% | $12.08 | $13.16 | $12.05 | 139.70K |
| 2026-09-01 | $12.07 | +0.84% | $11.83 | $12.22 | $11.50 | 155.90K |
| 2026-08-31 | $11.97 | +0.34% | $11.96 | $12.19 | $11.58 | 112.10K |
| 2026-08-28 | $11.93 | +1.53% | $11.85 | $12.05 | $11.72 | 43.70K |
| 2026-08-27 | $11.75 | -1.43% | $11.98 | $11.98 | $11.48 | 69.60K |
| 2026-08-26 | $11.92 | +2.23% | $11.61 | $12.00 | $11.49 | 53.10K |
| 2026-08-25 | $11.66 | -2.18% | $11.97 | $12.11 | $11.23 | 51.80K |
| 2026-08-24 | $11.92 | +0.17% | $11.83 | $12.14 | $11.43 | 91.00K |
| 2026-08-21 | $11.90 | +0.93% | $11.87 | $11.90 | $11.38 | 56.40K |
| 2026-08-20 | $11.79 | -4.92% | $12.38 | $12.51 | $11.64 | 73.90K |
| 2026-08-19 | $12.40 | +1.64% | $12.40 | $12.66 | $11.90 | 171.60K |
| 2026-08-18 | $12.20 | -1.13% | $12.33 | $12.44 | $11.99 | 93.90K |
| 2026-08-17 | $12.34 | -0.88% | $12.39 | $12.72 | $12.00 | 87.90K |
| 2026-08-14 | $12.45 | -3.79% | $12.90 | $13.23 | $12.42 | 57.20K |
| 2026-08-13 | $12.94 | +2.29% | $12.72 | $13.26 | $12.72 | 93.00K |
| 2026-08-12 | $12.65 | -2.62% | $12.89 | $13.22 | $12.38 | 84.40K |
| 2026-08-11 | $12.99 | -4.34% | $13.53 | $13.53 | $12.95 | 76.70K |
| 2026-08-10 | $13.58 | +0.44% | $13.40 | $14.13 | $13.35 | 151.10K |
| 2026-08-07 | $13.52 | +4.56% | $13.05 | $14.09 | $12.99 | 173.50K |
| 2026-08-06 | $12.93 | -0.69% | $13.13 | $13.69 | $12.60 | 208.20K |
| 2026-08-05 | $13.02 | +24.95% | $11.18 | $14.19 | $11.01 | 465.20K |
| 2026-08-04 | $10.42 | -3.16% | $10.69 | $10.90 | $9.93 | 144.70K |
| 2026-08-03 | $10.76 | +0.09% | $10.86 | $11.08 | $10.73 | 79.40K |
| 2026-07-31 | $10.75 | -0.83% | $10.85 | $10.98 | $10.61 | 65.60K |
| 2026-07-30 | $10.84 | +0.65% | $10.75 | $10.98 | $10.50 | 55.00K |
| 2026-07-29 | $10.77 | -2.89% | $11.05 | $11.48 | $10.65 | 74.40K |
| 2026-07-28 | $11.09 | +0.36% | $11.03 | $11.25 | $10.60 | 73.50K |
| 2026-07-27 | $11.05 | +2.22% | $10.98 | $11.40 | $10.92 | 67.10K |
| 2026-07-24 | $10.81 | +0.37% | $10.97 | $11.13 | $10.70 | 81.30K |
| 2026-07-23 | $10.77 | -7.63% | $11.50 | $11.63 | $10.56 | 142.70K |
| 2026-07-22 | $11.66 | -6.50% | $12.41 | $12.83 | $11.60 | 172.70K |
| 2026-07-21 | $12.47 | -0.87% | $12.58 | $12.88 | $11.95 | 173.80K |
| 2026-07-20 | $12.58 | -4.91% | $13.23 | $13.45 | $12.52 | 258.00K |
| 2026-07-17 | $13.23 | +20.82% | $11.07 | $13.25 | $11.01 | 452.60K |
| 2026-07-16 | $10.95 | -0.73% | $11.04 | $11.45 | $10.87 | 103.50K |
| 2026-07-15 | $11.03 | +1.38% | $10.73 | $11.39 | $10.61 | 101.80K |
| 2026-07-14 | $10.88 | -1.18% | $10.92 | $11.45 | $10.61 | 207.10K |
| 2026-07-13 | $11.01 | +11.10% | $9.92 | $11.26 | $9.90 | 442.80K |
| 2026-07-10 | $9.91 | +8.66% | $9.09 | $10.16 | $8.84 | 349.70K |
| 2026-07-09 | $9.12 | +5.19% | $8.68 | $9.20 | $8.67 | 38.80K |
| 2026-07-08 | $8.67 | -3.56% | $8.99 | $8.99 | $8.65 | 55.70K |
| 2026-07-07 | $8.99 | -3.23% | $9.23 | $9.25 | $8.95 | 41.90K |
| 2026-07-06 | $9.29 | +0.43% | $9.19 | $9.54 | $9.13 | 61.30K |
| 2026-07-02 | $9.25 | -1.28% | $9.48 | $9.67 | $9.21 | 79.90K |
| 2026-07-01 | $9.37 | +2.74% | $9.22 | $9.66 | $9.01 | 95.60K |
| 2026-06-30 | $9.12 | -1.94% | $9.35 | $9.50 | $9.10 | 57.60K |
| 2026-06-29 | $9.30 | +1.20% | $9.18 | $9.60 | $8.98 | 122.30K |
| 2026-06-26 | $9.19 | +9.40% | $8.34 | $9.19 | $8.34 | 153.80K |
| 2026-06-25 | $8.40 | -1.06% | $8.58 | $8.60 | $8.25 | 71.20K |
| 2026-06-24 | $8.49 | +1.92% | $8.83 | $9.00 | $8.35 | 79.90K |
| 2026-06-23 | $8.33 | +1.34% | $8.10 | $8.46 | $8.06 | 68.80K |
| 2026-06-22 | $8.22 | -2.49% | $8.43 | $8.47 | $8.13 | 55.60K |
| 2026-06-18 | $8.43 | -0.82% | $8.53 | $8.89 | $8.39 | 82.90K |
| 2026-06-17 | $8.50 | -1.39% | $8.54 | $8.65 | $8.42 | 38.70K |
| 2026-06-16 | $8.62 | -0.81% | $8.72 | $8.77 | $8.36 | 55.70K |
| 2026-06-15 | $8.69 | -4.61% | $9.16 | $9.17 | $8.67 | 30.30K |
| 2026-06-12 | $9.11 | -0.55% | $9.09 | $9.31 | $8.78 | 40.70K |
| 2026-06-11 | $9.16 | +8.79% | $8.49 | $9.23 | $8.33 | 56.00K |
| 2026-06-10 | $8.42 | -0.94% | $8.49 | $8.78 | $8.20 | 137.70K |
| 2026-06-09 | $8.50 | -2.86% | $8.84 | $8.84 | $8.19 | 123.20K |
| 2026-06-08 | $8.75 | +1.51% | $8.68 | $9.06 | $8.52 | 124.20K |
| 2026-06-05 | $8.62 | -1.82% | $8.74 | $8.94 | $8.61 | 117.70K |
| 2026-06-04 | $8.78 | +3.78% | $8.43 | $8.98 | $8.43 | 93.60K |
| 2026-06-03 | $8.46 | -0.47% | $8.39 | $8.49 | $8.05 | 166.10K |
| 2026-06-02 | $8.50 | -6.08% | $9.00 | $9.00 | $8.41 | 154.60K |
| 2026-06-01 | $9.05 | -7.93% | $9.85 | $9.96 | $8.96 | 293.60K |
| 2026-05-29 | $9.83 | +3.91% | $9.39 | $9.83 | $9.35 | 145.20K |
| 2026-05-28 | $9.46 | +7.01% | $8.71 | $9.48 | $8.60 | 136.60K |
| 2026-05-27 | $8.84 | +4.25% | $8.45 | $9.20 | $8.42 | 242.30K |
| 2026-05-26 | $8.48 | +6.53% | $8.05 | $8.51 | $7.91 | 83.30K |