American Well Corporation (AMWL)
10.00
-0.01 (-0.10%)
At close: Feb 28, 2025, 3:59 PM
9.70
-3.00%
After-hours: Feb 28, 2025, 07:01 PM EST
AMWL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.85 | 10.12 | 9.75 | 9.96 | -0.05 | -0.50% | 41,288 |
| Feb 27, 2025 | 10.11 | 10.22 | 9.92 | 10.01 | -0.13 | -1.28% | 27,400 |
| Feb 26, 2025 | 10.65 | 10.85 | 9.90 | 10.14 | -0.25 | -2.41% | 68,400 |
| Feb 25, 2025 | 11.06 | 11.37 | 10.13 | 10.39 | -0.78 | -6.98% | 59,000 |
| Feb 24, 2025 | 11.85 | 12.00 | 11.06 | 11.17 | -0.57 | -4.86% | 96,500 |
| Feb 21, 2025 | 12.11 | 12.50 | 11.60 | 11.74 | -0.32 | -2.65% | 78,035 |
| Feb 20, 2025 | 12.46 | 12.46 | 11.18 | 12.06 | -0.43 | -3.44% | 105,910 |
| Feb 19, 2025 | 11.89 | 12.69 | 11.55 | 12.49 | 0.59 | 4.96% | 226,900 |
| Feb 18, 2025 | 12.16 | 12.95 | 11.50 | 11.90 | -0.26 | -2.14% | 178,500 |
| Feb 14, 2025 | 11.85 | 12.46 | 11.45 | 12.16 | 0.43 | 3.67% | 239,844 |
| Feb 13, 2025 | 11.18 | 12.16 | 10.91 | 11.73 | -0.62 | -5.02% | 106,300 |
| Feb 12, 2025 | 11.32 | 12.40 | 11.23 | 12.35 | 0.88 | 7.67% | 210,100 |
| Feb 11, 2025 | 11.39 | 11.65 | 11.33 | 11.47 | 0.04 | 0.35% | 66,847 |
| Feb 10, 2025 | 11.31 | 11.63 | 11.21 | 11.43 | 0.07 | 0.62% | 43,606 |
| Feb 7, 2025 | 11.49 | 11.76 | 11.14 | 11.36 | -0.11 | -0.96% | 56,300 |
| Feb 6, 2025 | 11.05 | 11.49 | 11.05 | 11.47 | 0.44 | 3.99% | 86,122 |
| Feb 5, 2025 | 10.91 | 11.10 | 10.80 | 11.03 | 0.06 | 0.55% | 22,721 |
| Feb 4, 2025 | 10.77 | 11.05 | 10.76 | 10.97 | 0.18 | 1.67% | 44,441 |
| Feb 3, 2025 | 10.37 | 10.90 | 10.08 | 10.79 | 0.01 | 0.09% | 62,204 |
| Jan 31, 2025 | 11.49 | 11.49 | 10.32 | 10.78 | -0.85 | -7.31% | 90,500 |
| Jan 30, 2025 | 11.06 | 12.00 | 11.06 | 11.63 | 0.63 | 5.73% | 102,700 |
| Jan 29, 2025 | 10.57 | 11.00 | 10.45 | 11.00 | 0.31 | 2.90% | 32,729 |
| Jan 28, 2025 | 10.63 | 10.87 | 10.08 | 10.69 | 0.04 | 0.38% | 46,648 |
| Jan 27, 2025 | 10.85 | 11.13 | 10.29 | 10.65 | -0.35 | -3.18% | 28,510 |
| Jan 24, 2025 | 11.00 | 11.22 | 10.72 | 11.00 | 0.03 | 0.27% | 35,609 |
| Jan 23, 2025 | 10.33 | 11.06 | 10.21 | 10.97 | 0.68 | 6.61% | 38,600 |
| Jan 22, 2025 | 11.00 | 11.02 | 10.22 | 10.29 | -0.69 | -6.28% | 35,200 |
| Jan 21, 2025 | 9.80 | 11.36 | 9.52 | 10.98 | 1.43 | 14.97% | 138,000 |
| Jan 17, 2025 | 9.59 | 9.90 | 9.45 | 9.55 | -0.05 | -0.52% | 54,050 |
| Jan 16, 2025 | 8.49 | 9.88 | 8.39 | 9.60 | 1.17 | 13.88% | 100,885 |
| Jan 15, 2025 | 8.04 | 8.67 | 8.04 | 8.43 | 0.45 | 5.64% | 28,426 |
| Jan 14, 2025 | 8.74 | 8.74 | 7.95 | 7.98 | -0.60 | -6.99% | 32,006 |
| Jan 13, 2025 | 7.59 | 8.83 | 7.59 | 8.58 | 1.36 | 18.84% | 144,111 |
| Jan 10, 2025 | 7.08 | 7.25 | 7.06 | 7.22 | -0.07 | -0.96% | 22,300 |
| Jan 8, 2025 | 7.24 | 7.35 | 7.02 | 7.29 | -0.11 | -1.49% | 79,342 |
| Jan 7, 2025 | 7.50 | 7.69 | 7.31 | 7.40 | -0.15 | -1.99% | 24,624 |
| Jan 6, 2025 | 7.65 | 7.71 | 7.50 | 7.55 | 0.07 | 0.94% | 24,600 |
| Jan 3, 2025 | 7.18 | 7.60 | 7.05 | 7.48 | 0.44 | 6.25% | 31,500 |
| Jan 2, 2025 | 7.25 | 7.36 | 7.02 | 7.04 | -0.21 | -2.90% | 51,010 |
| Dec 31, 2024 | 7.47 | 7.47 | 7.03 | 7.25 | -0.22 | -2.95% | 150,700 |
| Dec 30, 2024 | 7.80 | 7.80 | 7.40 | 7.47 | -0.33 | -4.23% | 55,406 |
| Dec 27, 2024 | 7.55 | 7.87 | 7.35 | 7.80 | 0.10 | 1.30% | 89,700 |
| Dec 26, 2024 | 7.59 | 7.74 | 7.47 | 7.70 | 0.07 | 0.92% | 41,620 |
| Dec 24, 2024 | 7.45 | 7.67 | 7.45 | 7.63 | 0.19 | 2.55% | 19,530 |
| Dec 23, 2024 | 7.83 | 7.83 | 7.18 | 7.44 | -0.43 | -5.46% | 72,000 |
| Dec 20, 2024 | 7.76 | 7.99 | 7.60 | 7.87 | 0.03 | 0.38% | 92,800 |
| Dec 19, 2024 | 7.90 | 8.14 | 7.77 | 7.84 | -0.02 | -0.25% | 57,400 |
| Dec 18, 2024 | 8.54 | 8.61 | 7.84 | 7.86 | -0.59 | -6.98% | 84,723 |
| Dec 17, 2024 | 8.58 | 8.65 | 8.33 | 8.45 | -0.28 | -3.21% | 66,208 |
| Dec 16, 2024 | 9.26 | 9.41 | 8.71 | 8.73 | -0.57 | -6.13% | 60,100 |