American Well Corporation

7.43
0.26 (3.63%)
At close: Apr 02, 2025, 1:21 PM

American Well Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 7.66 7.70 7.09 7.17 -0.71 -9.01% 125,971
Mar 31, 2025 7.81 7.89 7.66 7.88 0.06 0.77% 57,426
Mar 28, 2025 8.09 8.10 7.72 7.82 -0.27 -3.34% 48,341
Mar 27, 2025 7.92 8.10 7.78 8.09 0.22 2.80% 33,900
Mar 26, 2025 7.84 7.97 7.62 7.87 -0.03 -0.38% 42,338
Mar 25, 2025 8.13 8.24 7.80 7.90 -0.25 -3.07% 35,046
Mar 24, 2025 7.86 8.19 7.82 8.15 0.34 4.35% 24,827
Mar 21, 2025 7.80 7.98 7.67 7.81 0.01 0.13% 46,114
Mar 20, 2025 7.85 8.07 7.80 7.80 -0.13 -1.64% 69,342
Mar 19, 2025 7.88 8.05 7.87 7.93 0.06 0.76% 35,339
Mar 18, 2025 8.18 8.18 7.85 7.87 -0.33 -4.02% 38,500
Mar 17, 2025 7.95 8.30 7.95 8.20 0.24 3.02% 28,419
Mar 14, 2025 8.01 8.10 7.91 7.96 0.07 0.89% 27,905
Mar 13, 2025 8.11 8.22 7.84 7.89 -0.25 -3.07% 25,105
Mar 12, 2025 8.34 8.44 8.00 8.14 0.00 0.00% 35,116
Mar 11, 2025 7.98 8.28 7.78 8.14 0.10 1.24% 77,428
Mar 10, 2025 8.24 8.51 7.83 8.04 -0.29 -3.48% 89,515
Mar 7, 2025 8.54 8.72 8.00 8.33 -0.22 -2.57% 50,426
Mar 6, 2025 8.45 8.82 8.32 8.55 -0.20 -2.29% 38,426
Mar 5, 2025 8.79 8.99 8.50 8.75 0.05 0.57% 56,638
Mar 4, 2025 8.33 9.00 8.05 8.70 -0.05 -0.57% 89,178
Mar 3, 2025 9.67 9.71 8.60 8.75 -1.21 -12.15% 127,100
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