American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
4.010
-0.110 (-2.67%)
At close: Dec 5, 2025, 4:00 PM EST
4.036
+0.026 (0.65%)
After-hours: Dec 5, 2025, 7:00 PM EST
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.07 | 4.11 | 3.95 | 4.01 | 4.01 | -2.67% | 71,811 |
| Dec 4, 2025 | 4.07 | 4.20 | 4.07 | 4.12 | 4.12 | 0.98% | 33,950 |
| Dec 3, 2025 | 4.10 | 4.22 | 4.01 | 4.08 | 4.08 | 0.25% | 71,752 |
| Dec 2, 2025 | 4.04 | 4.20 | 3.98 | 4.07 | 4.07 | 1.50% | 59,124 |
| Dec 1, 2025 | 4.16 | 4.23 | 3.98 | 4.01 | 4.01 | -5.20% | 136,344 |
| Nov 28, 2025 | 4.18 | 4.25 | 4.10 | 4.23 | 4.23 | 2.92% | 53,693 |
| Nov 26, 2025 | 4.00 | 4.25 | 3.99 | 4.11 | 4.11 | 1.48% | 62,944 |
| Nov 25, 2025 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | 2.02% | 68,728 |
| Nov 24, 2025 | 3.84 | 4.06 | 3.79 | 3.97 | 3.97 | 3.39% | 222,668 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.71 | 3.84 | 3.84 | 1.59% | 92,641 |
| Nov 20, 2025 | 3.97 | 4.04 | 3.75 | 3.78 | 3.78 | -3.82% | 131,586 |
| Nov 19, 2025 | 4.03 | 4.06 | 3.85 | 3.93 | 3.93 | -2.24% | 109,264 |
| Nov 18, 2025 | 3.93 | 4.11 | 3.90 | 4.02 | 4.02 | 1.52% | 176,645 |
| Nov 17, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -2.22% | 159,935 |
| Nov 14, 2025 | 3.91 | 4.05 | 3.83 | 4.05 | 4.05 | 1.50% | 135,131 |
| Nov 13, 2025 | 4.03 | 4.06 | 3.91 | 3.99 | 3.99 | -2.92% | 152,544 |
| Nov 12, 2025 | 3.98 | 4.17 | 3.98 | 4.11 | 4.11 | 5.38% | 141,682 |
| Nov 11, 2025 | 4.04 | 4.06 | 3.87 | 3.90 | 3.90 | -3.47% | 182,096 |
| Nov 10, 2025 | 4.23 | 4.29 | 4.00 | 4.04 | 4.04 | -4.04% | 117,913 |
| Nov 7, 2025 | 4.07 | 4.27 | 4.05 | 4.21 | 4.21 | 2.93% | 117,959 |
| Nov 6, 2025 | 4.55 | 4.58 | 4.08 | 4.09 | 4.09 | -10.50% | 281,522 |
| Nov 5, 2025 | 5.01 | 5.26 | 4.51 | 4.57 | 4.57 | -9.50% | 158,727 |
| Nov 4, 2025 | 5.01 | 5.19 | 5.01 | 5.05 | 5.05 | -0.79% | 57,801 |
| Nov 3, 2025 | 5.16 | 5.17 | 4.97 | 5.09 | 5.09 | -2.49% | 149,537 |
| Oct 31, 2025 | 5.19 | 5.25 | 5.11 | 5.22 | 5.22 | 1.36% | 67,409 |
| Oct 30, 2025 | 5.26 | 5.35 | 5.13 | 5.15 | 5.15 | -3.20% | 74,182 |
| Oct 29, 2025 | 5.33 | 5.39 | 5.17 | 5.32 | 5.32 | -0.37% | 84,299 |
| Oct 28, 2025 | 5.51 | 5.65 | 5.32 | 5.34 | 5.34 | -3.26% | 102,062 |
| Oct 27, 2025 | 5.64 | 5.70 | 5.49 | 5.52 | 5.52 | -0.90% | 108,947 |
| Oct 24, 2025 | 5.56 | 5.64 | 5.49 | 5.57 | 5.57 | 1.09% | 54,894 |
| Oct 23, 2025 | 5.39 | 5.64 | 5.33 | 5.51 | 5.51 | 2.23% | 77,414 |
| Oct 22, 2025 | 5.61 | 5.61 | 5.32 | 5.39 | 5.39 | -3.75% | 107,083 |
| Oct 21, 2025 | 5.56 | 5.69 | 5.50 | 5.60 | 5.60 | -0.18% | 95,802 |
| Oct 20, 2025 | 5.46 | 5.68 | 5.46 | 5.61 | 5.61 | 2.94% | 111,410 |
| Oct 17, 2025 | 5.61 | 5.61 | 5.40 | 5.45 | 5.45 | -4.05% | 106,289 |
| Oct 16, 2025 | 5.94 | 5.94 | 5.62 | 5.68 | 5.68 | -4.38% | 84,947 |
| Oct 15, 2025 | 5.97 | 6.09 | 5.82 | 5.94 | 5.94 | 0.17% | 99,325 |
| Oct 14, 2025 | 5.79 | 5.96 | 5.76 | 5.93 | 5.93 | 1.72% | 70,994 |
| Oct 13, 2025 | 5.91 | 5.99 | 5.80 | 5.83 | 5.83 | 0.17% | 85,018 |
| Oct 10, 2025 | 6.19 | 6.20 | 5.79 | 5.82 | 5.82 | -6.13% | 149,907 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.14 | 6.20 | 6.20 | -0.96% | 70,988 |
| Oct 8, 2025 | 6.09 | 6.28 | 6.06 | 6.26 | 6.26 | 3.64% | 103,076 |
| Oct 7, 2025 | 6.23 | 6.35 | 6.04 | 6.04 | 6.04 | -3.97% | 100,334 |
| Oct 6, 2025 | 6.36 | 6.42 | 6.23 | 6.29 | 6.29 | -0.63% | 98,571 |
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.33 | 6.33 | 3.43% | 126,501 |
| Oct 2, 2025 | 6.17 | 6.21 | 6.03 | 6.12 | 6.12 | -0.97% | 81,858 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.04 | 6.18 | 6.18 | 0.49% | 102,304 |
| Sep 30, 2025 | 6.22 | 6.25 | 5.98 | 6.15 | 6.15 | -1.13% | 93,818 |
| Sep 29, 2025 | 6.19 | 6.23 | 6.08 | 6.22 | 6.22 | 0.32% | 71,309 |
| Sep 26, 2025 | 6.16 | 6.31 | 6.14 | 6.20 | 6.20 | 1.31% | 81,782 |
| Sep 25, 2025 | 6.21 | 6.24 | 6.09 | 6.12 | 6.12 | -2.39% | 99,480 |
| Sep 24, 2025 | 6.29 | 6.44 | 6.21 | 6.27 | 6.27 | -0.48% | 35,014 |
| Sep 23, 2025 | 6.52 | 6.59 | 6.28 | 6.30 | 6.30 | -2.93% | 77,964 |
| Sep 22, 2025 | 6.42 | 6.60 | 6.41 | 6.49 | 6.49 | 1.09% | 62,151 |
| Sep 19, 2025 | 6.54 | 6.67 | 6.42 | 6.42 | 6.42 | -1.98% | 93,723 |
| Sep 18, 2025 | 6.39 | 6.61 | 6.39 | 6.55 | 6.55 | 0.92% | 87,818 |
| Sep 17, 2025 | 6.55 | 6.66 | 6.43 | 6.49 | 6.49 | -0.61% | 54,192 |
| Sep 16, 2025 | 6.62 | 6.68 | 6.51 | 6.53 | 6.53 | -0.46% | 23,949 |
| Sep 15, 2025 | 6.59 | 6.66 | 6.51 | 6.56 | 6.56 | -1.20% | 33,080 |
| Sep 12, 2025 | 6.76 | 6.76 | 6.59 | 6.64 | 6.64 | -1.63% | 29,879 |
| Sep 11, 2025 | 6.56 | 6.78 | 6.51 | 6.75 | 6.75 | 3.05% | 33,822 |
| Sep 10, 2025 | 6.81 | 6.81 | 6.46 | 6.55 | 6.55 | -4.66% | 186,617 |
| Sep 9, 2025 | 6.85 | 6.96 | 6.80 | 6.87 | 6.87 | -0.58% | 43,065 |
| Sep 8, 2025 | 7.01 | 7.01 | 6.80 | 6.91 | 6.91 | -1.00% | 38,150 |
| Sep 5, 2025 | 6.77 | 7.00 | 6.65 | 6.98 | 6.98 | 3.87% | 41,693 |
| Sep 4, 2025 | 6.88 | 6.91 | 6.60 | 6.72 | 6.72 | -3.45% | 112,164 |
| Sep 3, 2025 | 6.67 | 6.96 | 6.64 | 6.96 | 6.96 | 3.11% | 56,541 |
| Sep 2, 2025 | 6.82 | 7.07 | 6.71 | 6.75 | 6.75 | -2.17% | 97,870 |
| Aug 29, 2025 | 6.95 | 7.06 | 6.86 | 6.90 | 6.90 | -1.00% | 31,050 |
| Aug 28, 2025 | 7.00 | 7.08 | 6.90 | 6.97 | 6.97 | 0.29% | 30,621 |
| Aug 27, 2025 | 7.01 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 28,181 |
| Aug 26, 2025 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | 0.43% | 67,180 |
| Aug 25, 2025 | 7.16 | 7.23 | 6.93 | 6.97 | 6.97 | -2.52% | 60,546 |
| Aug 22, 2025 | 7.06 | 7.29 | 7.00 | 7.15 | 7.15 | 2.44% | 55,953 |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 6.98 | 6.98 | 1.90% | 23,013 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.52% | 42,940 |
| Aug 19, 2025 | 7.30 | 7.30 | 7.01 | 7.10 | 7.10 | -2.07% | 60,311 |
| Aug 18, 2025 | 7.17 | 7.40 | 7.16 | 7.25 | 7.25 | 1.40% | 25,646 |
| Aug 15, 2025 | 7.21 | 7.46 | 7.11 | 7.15 | 7.15 | -1.65% | 35,902 |
| Aug 14, 2025 | 7.04 | 7.29 | 7.04 | 7.27 | 7.27 | 1.11% | 23,721 |
| Aug 13, 2025 | 7.06 | 7.33 | 7.05 | 7.19 | 7.19 | 1.84% | 60,584 |
| Aug 12, 2025 | 7.25 | 7.57 | 7.06 | 7.06 | 7.06 | -1.53% | 54,128 |
| Aug 11, 2025 | 7.31 | 7.31 | 7.01 | 7.17 | 7.17 | -1.51% | 39,204 |
| Aug 8, 2025 | 7.37 | 7.59 | 7.08 | 7.28 | 7.28 | -1.09% | 65,361 |
| Aug 7, 2025 | 7.90 | 8.12 | 7.25 | 7.36 | 7.36 | -6.36% | 62,516 |
| Aug 6, 2025 | 7.61 | 8.00 | 7.11 | 7.86 | 7.86 | -7.31% | 99,029 |
| Aug 5, 2025 | 7.52 | 8.65 | 7.52 | 8.48 | 8.48 | 20.45% | 266,266 |
| Aug 4, 2025 | 7.02 | 7.31 | 7.00 | 7.04 | 7.04 | 0.43% | 72,007 |
| Aug 1, 2025 | 7.23 | 7.23 | 6.88 | 7.01 | 7.01 | -4.63% | 65,736 |
| Jul 31, 2025 | 7.46 | 7.79 | 7.25 | 7.35 | 7.35 | -2.13% | 63,349 |
| Jul 30, 2025 | 8.30 | 8.50 | 7.40 | 7.51 | 7.51 | -9.08% | 91,767 |
| Jul 29, 2025 | 8.82 | 8.92 | 8.10 | 8.26 | 8.26 | -5.28% | 66,823 |
| Jul 28, 2025 | 8.97 | 9.00 | 8.53 | 8.72 | 8.72 | -2.68% | 59,186 |
| Jul 25, 2025 | 8.69 | 9.05 | 8.54 | 8.96 | 8.96 | 2.99% | 59,072 |
| Jul 24, 2025 | 8.59 | 8.90 | 8.44 | 8.70 | 8.70 | 1.28% | 107,710 |
| Jul 23, 2025 | 8.30 | 8.69 | 8.22 | 8.59 | 8.59 | 5.01% | 181,114 |
| Jul 22, 2025 | 8.00 | 8.29 | 7.93 | 8.18 | 8.18 | 2.00% | 78,470 |
| Jul 21, 2025 | 8.20 | 8.38 | 7.96 | 8.02 | 8.02 | -0.62% | 64,641 |
| Jul 18, 2025 | 8.18 | 8.46 | 7.87 | 8.07 | 8.07 | 0.37% | 53,425 |
| Jul 17, 2025 | 8.38 | 8.67 | 8.03 | 8.04 | 8.04 | -2.78% | 51,969 |