American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
9.19
+0.79 (9.40%)
At close: Jun 26, 2026, 4:00 PM EDT
9.01
-0.18 (-1.96%)
After-hours: Jun 26, 2026, 7:00 PM EDT
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.34 | 9.19 | 8.34 | 9.19 | 9.19 | 9.40% | 153,836 |
| Jun 25, 2026 | 8.58 | 8.60 | 8.25 | 8.40 | 8.40 | -1.06% | 71,187 |
| Jun 24, 2026 | 8.83 | 9.00 | 8.36 | 8.49 | 8.49 | 1.92% | 79,813 |
| Jun 23, 2026 | 8.10 | 8.46 | 8.06 | 8.33 | 8.33 | 1.34% | 68,754 |
| Jun 22, 2026 | 8.43 | 8.47 | 8.13 | 8.22 | 8.22 | -2.49% | 55,643 |
| Jun 18, 2026 | 8.53 | 8.89 | 8.39 | 8.43 | 8.43 | -0.82% | 82,681 |
| Jun 17, 2026 | 8.54 | 8.66 | 8.42 | 8.50 | 8.50 | -1.39% | 38,658 |
| Jun 16, 2026 | 8.72 | 8.78 | 8.36 | 8.62 | 8.62 | -0.81% | 55,677 |
| Jun 15, 2026 | 9.16 | 9.17 | 8.67 | 8.69 | 8.69 | -4.61% | 30,256 |
| Jun 12, 2026 | 9.09 | 9.31 | 8.78 | 9.11 | 9.11 | -0.55% | 40,677 |
| Jun 11, 2026 | 8.49 | 9.23 | 8.33 | 9.16 | 9.16 | 8.79% | 55,976 |
| Jun 10, 2026 | 8.49 | 8.78 | 8.20 | 8.42 | 8.42 | -0.94% | 137,691 |
| Jun 9, 2026 | 8.84 | 8.84 | 8.19 | 8.50 | 8.50 | -2.86% | 123,215 |
| Jun 8, 2026 | 8.68 | 9.06 | 8.52 | 8.75 | 8.75 | 1.51% | 123,974 |
| Jun 5, 2026 | 8.74 | 8.94 | 8.61 | 8.62 | 8.62 | -1.82% | 117,689 |
| Jun 4, 2026 | 8.43 | 8.98 | 8.43 | 8.78 | 8.78 | 3.78% | 93,520 |
| Jun 3, 2026 | 8.39 | 8.49 | 8.05 | 8.46 | 8.46 | -0.47% | 166,093 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.41 | 8.50 | 8.50 | -6.08% | 153,596 |
| Jun 1, 2026 | 9.85 | 9.96 | 8.96 | 9.05 | 9.05 | -7.93% | 293,588 |
| May 29, 2026 | 9.39 | 9.83 | 9.35 | 9.83 | 9.83 | 3.91% | 143,203 |
| May 28, 2026 | 8.71 | 9.48 | 8.60 | 9.46 | 9.46 | 7.01% | 134,838 |
| May 27, 2026 | 8.45 | 9.20 | 8.42 | 8.84 | 8.84 | 4.25% | 241,303 |
| May 26, 2026 | 8.05 | 8.51 | 7.91 | 8.48 | 8.48 | 6.53% | 82,053 |
| May 22, 2026 | 7.86 | 8.12 | 7.76 | 7.96 | 7.96 | 0.63% | 59,656 |
| May 21, 2026 | 7.88 | 7.98 | 7.61 | 7.91 | 7.91 | 0.25% | 19,670 |
| May 20, 2026 | 7.82 | 7.94 | 7.75 | 7.89 | 7.89 | 0.77% | 28,306 |
| May 19, 2026 | 7.68 | 7.90 | 7.60 | 7.83 | 7.83 | 0.90% | 27,687 |
| May 18, 2026 | 7.54 | 7.78 | 7.39 | 7.76 | 7.76 | 2.51% | 62,322 |
| May 15, 2026 | 7.56 | 7.74 | 7.36 | 7.57 | 7.57 | -2.70% | 79,030 |
| May 14, 2026 | 7.64 | 7.84 | 7.32 | 7.78 | 7.78 | 0.65% | 35,809 |
| May 13, 2026 | 7.89 | 7.89 | 7.49 | 7.73 | 7.73 | -2.03% | 35,466 |
| May 12, 2026 | 8.05 | 8.06 | 7.57 | 7.89 | 7.89 | -3.19% | 85,281 |
| May 11, 2026 | 7.97 | 8.18 | 7.64 | 8.15 | 8.15 | 2.26% | 71,372 |
| May 8, 2026 | 7.75 | 8.00 | 7.48 | 7.97 | 7.97 | 2.84% | 119,591 |
| May 7, 2026 | 7.24 | 7.75 | 7.02 | 7.75 | 7.75 | 8.39% | 94,125 |
| May 6, 2026 | 7.41 | 7.72 | 7.01 | 7.15 | 7.15 | 12.42% | 191,275 |
| May 5, 2026 | 6.45 | 6.54 | 6.13 | 6.36 | 6.36 | -0.93% | 104,626 |
| May 4, 2026 | 6.11 | 6.52 | 6.11 | 6.42 | 6.42 | 4.90% | 43,174 |
| May 1, 2026 | 6.45 | 6.45 | 6.06 | 6.12 | 6.12 | -3.16% | 19,418 |
| Apr 30, 2026 | 6.06 | 6.36 | 5.86 | 6.32 | 6.32 | 3.27% | 24,082 |
| Apr 29, 2026 | 6.29 | 6.36 | 6.02 | 6.12 | 6.12 | -2.08% | 58,142 |
| Apr 28, 2026 | 6.09 | 6.25 | 6.05 | 6.25 | 6.25 | 1.79% | 11,109 |
| Apr 27, 2026 | 5.87 | 6.20 | 5.80 | 6.14 | 6.14 | 4.42% | 58,344 |
| Apr 24, 2026 | 6.07 | 6.14 | 5.86 | 5.88 | 5.88 | -3.61% | 16,545 |
| Apr 23, 2026 | 6.05 | 6.15 | 5.92 | 6.10 | 6.10 | 1.33% | 30,588 |
| Apr 22, 2026 | 6.36 | 6.44 | 5.94 | 6.02 | 6.02 | -4.60% | 62,219 |
| Apr 21, 2026 | 6.60 | 6.68 | 6.23 | 6.31 | 6.31 | -4.54% | 37,346 |
| Apr 20, 2026 | 6.01 | 6.70 | 6.01 | 6.61 | 6.61 | 8.01% | 100,489 |
| Apr 17, 2026 | 6.17 | 6.25 | 5.96 | 6.12 | 6.12 | -1.13% | 58,479 |
| Apr 16, 2026 | 6.23 | 6.47 | 6.03 | 6.19 | 6.19 | -0.80% | 73,977 |
| Apr 15, 2026 | 5.50 | 6.76 | 5.50 | 6.24 | 6.24 | 13.25% | 290,838 |
| Apr 14, 2026 | 5.54 | 5.57 | 5.32 | 5.51 | 5.51 | -0.72% | 55,257 |
| Apr 13, 2026 | 5.19 | 5.58 | 5.14 | 5.55 | 5.55 | 6.94% | 25,623 |
| Apr 10, 2026 | 5.45 | 5.51 | 5.18 | 5.19 | 5.19 | -4.24% | 34,713 |
| Apr 9, 2026 | 5.70 | 5.88 | 5.41 | 5.42 | 5.42 | -5.08% | 46,808 |
| Apr 8, 2026 | 5.50 | 5.80 | 5.41 | 5.71 | 5.71 | 6.93% | 66,499 |
| Apr 7, 2026 | 5.62 | 5.62 | 5.33 | 5.34 | 5.34 | -4.13% | 20,814 |
| Apr 6, 2026 | 5.58 | 5.69 | 5.47 | 5.57 | 5.57 | 1.27% | 13,270 |
| Apr 2, 2026 | 5.20 | 5.51 | 5.20 | 5.50 | 5.50 | 3.97% | 22,214 |
| Apr 1, 2026 | 5.36 | 5.40 | 5.16 | 5.29 | 5.29 | 0.57% | 85,850 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.20 | 5.26 | 5.26 | 1.74% | 25,270 |
| Mar 30, 2026 | 5.30 | 5.37 | 5.10 | 5.17 | 5.17 | -2.08% | 35,977 |
| Mar 27, 2026 | 5.47 | 5.47 | 5.25 | 5.28 | 5.28 | -4.17% | 31,820 |
| Mar 26, 2026 | 5.64 | 5.78 | 5.46 | 5.51 | 5.51 | -2.13% | 28,430 |
| Mar 25, 2026 | 5.83 | 5.83 | 5.55 | 5.63 | 5.63 | -2.26% | 27,387 |
| Mar 24, 2026 | 5.74 | 5.89 | 5.65 | 5.76 | 5.76 | -0.52% | 34,017 |
| Mar 23, 2026 | 5.78 | 5.90 | 5.58 | 5.79 | 5.79 | 1.05% | 50,085 |
| Mar 20, 2026 | 5.52 | 5.73 | 5.35 | 5.73 | 5.73 | 3.62% | 97,485 |
| Mar 19, 2026 | 5.56 | 5.76 | 5.42 | 5.53 | 5.53 | -1.07% | 30,292 |
| Mar 18, 2026 | 5.60 | 5.60 | 5.34 | 5.59 | 5.59 | -0.18% | 48,630 |
| Mar 17, 2026 | 5.65 | 5.80 | 5.56 | 5.60 | 5.60 | -0.53% | 16,735 |
| Mar 16, 2026 | 5.70 | 5.74 | 5.53 | 5.63 | 5.63 | 0.18% | 31,523 |
| Mar 13, 2026 | 5.52 | 6.04 | 5.46 | 5.62 | 5.62 | 2.37% | 147,423 |
| Mar 12, 2026 | 5.70 | 5.77 | 5.47 | 5.49 | 5.49 | -4.85% | 16,834 |
| Mar 11, 2026 | 5.32 | 5.82 | 5.32 | 5.77 | 5.77 | 6.85% | 35,844 |
| Mar 10, 2026 | 5.51 | 5.70 | 5.34 | 5.40 | 5.40 | -2.88% | 55,290 |
| Mar 9, 2026 | 5.42 | 5.93 | 5.30 | 5.56 | 5.56 | 1.83% | 105,548 |
| Mar 6, 2026 | 5.48 | 5.52 | 5.34 | 5.46 | 5.46 | -2.67% | 59,509 |
| Mar 5, 2026 | 5.43 | 5.84 | 5.41 | 5.61 | 5.61 | 2.75% | 98,749 |
| Mar 4, 2026 | 5.12 | 5.59 | 5.12 | 5.46 | 5.46 | 6.02% | 51,210 |
| Mar 3, 2026 | 5.19 | 5.27 | 4.94 | 5.15 | 5.15 | -2.83% | 89,684 |
| Mar 2, 2026 | 5.45 | 5.56 | 5.03 | 5.30 | 5.30 | -7.02% | 217,642 |
| Feb 27, 2026 | 5.68 | 5.75 | 5.48 | 5.70 | 5.70 | -0.87% | 22,958 |
| Feb 26, 2026 | 5.50 | 5.80 | 5.42 | 5.75 | 5.75 | 5.89% | 79,206 |
| Feb 25, 2026 | 5.43 | 5.50 | 5.21 | 5.43 | 5.43 | 0.18% | 67,757 |
| Feb 24, 2026 | 5.40 | 5.56 | 5.38 | 5.42 | 5.42 | 1.12% | 45,782 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.16 | 5.36 | 5.36 | -1.65% | 90,617 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.44 | 5.45 | 5.45 | -5.05% | 75,617 |
| Feb 19, 2026 | 5.77 | 5.90 | 5.61 | 5.74 | 5.74 | -1.71% | 113,530 |
| Feb 18, 2026 | 5.52 | 5.95 | 5.39 | 5.84 | 5.84 | 5.61% | 98,048 |
| Feb 17, 2026 | 5.31 | 5.61 | 4.94 | 5.53 | 5.53 | 2.41% | 172,159 |
| Feb 13, 2026 | 4.55 | 5.89 | 4.55 | 5.40 | 5.40 | 24.71% | 717,820 |
| Feb 12, 2026 | 4.37 | 5.08 | 4.29 | 4.33 | 4.33 | 0.23% | 387,838 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.18 | 4.32 | 4.32 | -2.04% | 92,772 |
| Feb 10, 2026 | 4.32 | 4.57 | 4.32 | 4.41 | 4.41 | 2.80% | 109,447 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.21 | 4.29 | 4.29 | -3.38% | 179,869 |
| Feb 6, 2026 | 4.26 | 4.51 | 4.21 | 4.44 | 4.44 | 4.47% | 123,814 |
| Feb 5, 2026 | 4.34 | 4.36 | 4.18 | 4.25 | 4.25 | -3.41% | 95,969 |
| Feb 4, 2026 | 4.40 | 4.61 | 4.31 | 4.40 | 4.40 | 1.38% | 79,431 |
| Feb 3, 2026 | 4.51 | 4.52 | 4.10 | 4.34 | 4.34 | -5.24% | 277,042 |