NYSE : AMWL
American Well Corporation — Price history
Healthcare · Health Information Services · United States
Last price 14.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 254.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Well Corporation (AMWL) closed at 12.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.82 | 15.04 | 12.69 | 12.73 | 198,791 | -15.02% |
| 2026-10-29 | 14.11 | 15.16 | 13.985 | 14.98 | 249,906 | +6.09% |
| 2026-10-28 | 13.46 | 14.22 | 13.46 | 14.12 | 86,036 | +3.90% |
| 2026-10-27 | 13.69 | 13.69 | 13.17 | 13.59 | 67,771 | +0.37% |
| 2026-10-26 | 13.45 | 13.61 | 13.12 | 13.54 | 130,846 | -0.22% |
| 2026-10-23 | 14.15 | 14.33 | 13.531 | 13.57 | 101,383 | -4.37% |
| 2026-10-22 | 13.74 | 14.559 | 13.74 | 14.19 | 135,957 | +1.57% |
| 2026-10-21 | 13.21 | 14.27 | 13.21 | 13.97 | 102,373 | +5.83% |
| 2026-10-20 | 12.25 | 13.3 | 12.25 | 13.2 | 119,219 | +7.06% |
| 2026-10-19 | 11.58 | 12.45 | 11.17 | 12.33 | 206,575 | +5.57% |
| 2026-10-16 | 12.41 | 12.434 | 11.39 | 11.68 | 188,850 | -5.65% |
| 2026-10-15 | 12.08 | 12.64 | 12.005 | 12.38 | 35,507 | +1.89% |
| 2026-10-14 | 12.02 | 12.53 | 12 | 12.15 | 89,156 | -0.16% |
| 2026-10-13 | 12.4 | 12.61 | 12.16 | 12.17 | 62,220 | -2.09% |
| 2026-10-12 | 12.7 | 12.95 | 12.14 | 12.43 | 119,459 | -2.13% |
| 2026-10-09 | 12.68 | 13 | 12.386 | 12.7 | 77,167 | +1.36% |
| 2026-10-08 | 12.52 | 12.65 | 12.27 | 12.53 | 72,506 | -0.87% |
| 2026-10-07 | 12.19 | 13.22 | 12 | 12.64 | 97,163 | +3.02% |
| 2026-10-06 | 12.76 | 12.83 | 12.18 | 12.27 | 91,086 | -3.54% |
| 2026-10-05 | 12.27 | 12.855 | 12 | 12.72 | 82,238 | +2.66% |
| 2026-10-02 | 12.85 | 13.28 | 11.99 | 12.39 | 146,885 | -3.35% |
| 2026-10-01 | 13.5 | 13.79 | 12.67 | 12.82 | 116,235 | -5.60% |
| 2026-09-30 | 13.28 | 13.72 | 13.1 | 13.58 | 91,491 | +3.35% |
| 2026-09-29 | 13.45 | 13.6 | 13.09 | 13.14 | 67,370 | -2.23% |
| 2026-09-28 | 13.52 | 13.83 | 13.28 | 13.44 | 92,127 | +0.07% |
| 2026-09-25 | 13.5 | 13.845 | 13.29 | 13.43 | 80,738 | -0.30% |
| 2026-09-24 | 13.24 | 13.52 | 12.9 | 13.47 | 131,050 | +1.97% |
| 2026-09-23 | 13.29 | 13.685 | 13.07 | 13.21 | 53,571 | +0.00% |
| 2026-09-22 | 13.53 | 13.53 | 13.02 | 13.21 | 92,990 | -1.56% |
| 2026-09-21 | 13.87 | 13.96 | 13.355 | 13.42 | 83,283 | -2.40% |
| 2026-09-18 | 13.63 | 13.856 | 13.365 | 13.75 | 151,471 | +0.88% |
| 2026-09-17 | 13.42 | 14.06 | 13.36 | 13.63 | 107,519 | +2.25% |
| 2026-09-16 | 13.65 | 13.74 | 13.1 | 13.33 | 89,363 | -2.49% |
| 2026-09-15 | 13.81 | 14 | 13.32 | 13.67 | 99,907 | -1.44% |
| 2026-09-14 | 13.02 | 14.13 | 13.02 | 13.87 | 149,780 | +6.69% |
| 2026-09-11 | 12.97 | 13.15 | 12.563 | 13 | 74,318 | +1.64% |
| 2026-09-10 | 12.28 | 12.84 | 12.28 | 12.79 | 83,208 | +3.98% |
| 2026-09-09 | 13.31 | 13.31 | 12.23 | 12.3 | 75,940 | -7.80% |
| 2026-09-08 | 12.99 | 13.518 | 12.99 | 13.34 | 134,180 | +2.69% |
| 2026-09-04 | 13.01 | 13.59 | 12.65 | 12.99 | 121,730 | -1.96% |
| 2026-09-03 | 12.96 | 13.53 | 12.96 | 13.25 | 107,136 | +3.27% |
| 2026-09-02 | 12.08 | 13.162 | 12.05 | 12.83 | 139,540 | +6.30% |
| 2026-09-01 | 11.83 | 12.22 | 11.5 | 12.07 | 155,863 | +0.84% |
| 2026-08-31 | 11.96 | 12.185 | 11.58 | 11.97 | 111,301 | +0.34% |
| 2026-08-28 | 11.85 | 12.05 | 11.715 | 11.93 | 43,681 | +1.53% |
| 2026-08-27 | 11.98 | 11.98 | 11.475 | 11.75 | 69,551 | -1.43% |
| 2026-08-26 | 11.61 | 12 | 11.49 | 11.92 | 53,090 | +2.23% |
| 2026-08-25 | 11.97 | 12.11 | 11.23 | 11.66 | 51,777 | -2.18% |
| 2026-08-24 | 11.83 | 12.14 | 11.43 | 11.92 | 91,022 | +0.17% |
| 2026-08-21 | 11.87 | 11.9 | 11.38 | 11.9 | 56,373 | +0.93% |
| 2026-08-20 | 12.38 | 12.51 | 11.64 | 11.79 | 73,709 | -4.92% |
| 2026-08-19 | 12.4 | 12.665 | 11.9 | 12.4 | 171,571 | +1.64% |
| 2026-08-18 | 12.33 | 12.44 | 11.992 | 12.2 | 93,942 | -1.13% |
| 2026-08-17 | 12.39 | 12.719 | 12 | 12.34 | 87,872 | -0.88% |
| 2026-08-14 | 12.9 | 13.225 | 12.42 | 12.45 | 57,080 | -3.79% |
| 2026-08-13 | 12.72 | 13.26 | 12.72 | 12.94 | 93,000 | +2.29% |
| 2026-08-12 | 12.89 | 13.224 | 12.38 | 12.65 | 84,417 | -2.62% |
| 2026-08-11 | 13.53 | 13.53 | 12.95 | 12.99 | 76,729 | -4.34% |
| 2026-08-10 | 13.4 | 14.13 | 13.35 | 13.58 | 151,140 | +0.44% |
| 2026-08-07 | 13.05 | 14.085 | 12.99 | 13.52 | 173,213 | +4.56% |
| 2026-08-06 | 13.13 | 13.695 | 12.6 | 12.93 | 190,118 | -0.69% |
| 2026-08-05 | 11.18 | 14.19 | 11.01 | 13.02 | 463,178 | +24.95% |
| 2026-08-04 | 10.69 | 10.905 | 9.93 | 10.42 | 142,710 | -3.16% |
| 2026-08-03 | 10.86 | 11.08 | 10.73 | 10.76 | 79,245 | +0.09% |
| 2026-07-31 | 10.85 | 10.98 | 10.61 | 10.75 | 65,426 | -0.83% |
| 2026-07-30 | 10.75 | 10.98 | 10.5 | 10.84 | 54,960 | +0.65% |
| 2026-07-29 | 11.05 | 11.482 | 10.65 | 10.77 | 74,393 | -2.89% |
| 2026-07-28 | 11.03 | 11.25 | 10.601 | 11.09 | 73,498 | +0.36% |
| 2026-07-27 | 10.98 | 11.4 | 10.92 | 11.05 | 67,052 | +2.22% |
| 2026-07-24 | 10.97 | 11.13 | 10.7 | 10.81 | 80,331 | +0.37% |
| 2026-07-23 | 11.5 | 11.63 | 10.555 | 10.77 | 142,521 | -7.63% |
| 2026-07-22 | 12.41 | 12.83 | 11.6 | 11.66 | 172,608 | -6.50% |
| 2026-07-21 | 12.58 | 12.875 | 11.95 | 12.47 | 173,530 | -0.87% |
| 2026-07-20 | 13.23 | 13.45 | 12.52 | 12.58 | 257,763 | -4.91% |
| 2026-07-17 | 11.07 | 13.25 | 11.01 | 13.23 | 447,925 | +20.82% |
| 2026-07-16 | 11.04 | 11.45 | 10.87 | 10.95 | 103,416 | -0.73% |
| 2026-07-15 | 10.73 | 11.39 | 10.611 | 11.03 | 101,831 | +1.38% |
| 2026-07-14 | 10.92 | 11.45 | 10.61 | 10.88 | 207,002 | -1.18% |
| 2026-07-13 | 9.92 | 11.259 | 9.9 | 11.01 | 441,168 | +11.10% |
| 2026-07-10 | 9.09 | 10.16 | 8.835 | 9.91 | 347,108 | +8.66% |
| 2026-07-09 | 8.68 | 9.2 | 8.67 | 9.12 | 38,679 | +5.19% |
| 2026-07-08 | 8.99 | 8.99 | 8.65 | 8.67 | 55,696 | -3.56% |
| 2026-07-07 | 9.23 | 9.25 | 8.954 | 8.99 | 41,892 | -3.23% |
| 2026-07-06 | 9.19 | 9.54 | 9.13 | 9.29 | 61,307 | +0.43% |
| 2026-07-02 | 9.48 | 9.67 | 9.21 | 9.25 | 79,830 | -1.28% |
| 2026-07-01 | 9.22 | 9.665 | 9.01 | 9.37 | 95,598 | +2.74% |
| 2026-06-30 | 9.35 | 9.5 | 9.1 | 9.12 | 57,531 | -1.94% |
| 2026-06-29 | 9.18 | 9.595 | 8.983 | 9.3 | 122,279 | +1.20% |
| 2026-06-26 | 8.34 | 9.19 | 8.34 | 9.19 | 153,836 | +9.40% |
| 2026-06-25 | 8.58 | 8.6 | 8.25 | 8.4 | 71,187 | -1.06% |
| 2026-06-24 | 8.83 | 9 | 8.355 | 8.49 | 79,813 | +1.92% |
| 2026-06-23 | 8.1 | 8.458 | 8.06 | 8.33 | 68,754 | +1.34% |
| 2026-06-22 | 8.43 | 8.47 | 8.13 | 8.22 | 55,643 | -2.49% |
| 2026-06-18 | 8.53 | 8.889 | 8.39 | 8.43 | 82,681 | -0.82% |
| 2026-06-17 | 8.54 | 8.655 | 8.42 | 8.5 | 38,658 | -1.39% |
| 2026-06-16 | 8.72 | 8.775 | 8.36 | 8.62 | 55,677 | -0.81% |
| 2026-06-15 | 9.16 | 9.17 | 8.67 | 8.69 | 30,256 | -4.61% |
| 2026-06-12 | 9.09 | 9.305 | 8.784 | 9.11 | 40,677 | -0.55% |
| 2026-06-11 | 8.49 | 9.23 | 8.33 | 9.16 | 55,976 | +8.79% |
| 2026-06-10 | 8.49 | 8.78 | 8.2 | 8.42 | 137,691 | -0.94% |
| 2026-06-09 | 8.84 | 8.84 | 8.19 | 8.5 | 123,215 | -2.86% |
| 2026-06-08 | 8.68 | 9.06 | 8.52 | 8.75 | 123,974 | +1.51% |
| 2026-06-05 | 8.74 | 8.94 | 8.61 | 8.62 | 117,689 | -1.82% |
| 2026-06-04 | 8.43 | 8.98 | 8.43 | 8.78 | 93,520 | +3.78% |
| 2026-06-03 | 8.39 | 8.49 | 8.05 | 8.46 | 166,093 | -0.47% |
| 2026-06-02 | 9 | 9 | 8.41 | 8.5 | 153,596 | -6.08% |
| 2026-06-01 | 9.85 | 9.96 | 8.96 | 9.05 | 293,588 | -7.93% |
| 2026-05-29 | 9.39 | 9.83 | 9.35 | 9.83 | 143,203 | +3.91% |
| 2026-05-28 | 8.71 | 9.48 | 8.6 | 9.46 | 134,838 | +7.01% |
| 2026-05-27 | 8.45 | 9.2 | 8.42 | 8.84 | 241,303 | +4.25% |
| 2026-05-26 | 8.05 | 8.51 | 7.91 | 8.48 | 82,053 | +6.53% |
| 2026-05-22 | 7.86 | 8.12 | 7.76 | 7.96 | 59,656 | +0.63% |
| 2026-05-21 | 7.88 | 7.98 | 7.61 | 7.91 | 19,670 | +0.25% |
| 2026-05-20 | 7.82 | 7.94 | 7.753 | 7.89 | 28,306 | +0.77% |
| 2026-05-19 | 7.68 | 7.9 | 7.6 | 7.83 | 27,687 | +0.90% |
| 2026-05-18 | 7.54 | 7.78 | 7.39 | 7.76 | 62,322 | +2.51% |
| 2026-05-15 | 7.56 | 7.74 | 7.36 | 7.57 | 79,030 | -2.70% |
| 2026-05-14 | 7.64 | 7.84 | 7.32 | 7.78 | 35,809 | +0.65% |
| 2026-05-13 | 7.89 | 7.89 | 7.485 | 7.73 | 35,466 | -2.03% |
| 2026-05-12 | 8.05 | 8.055 | 7.57 | 7.89 | 85,281 | -3.19% |