American Well Corporation

10.80
0.51 (4.96%)
Jan 23, 2025, 1:32 PM - Market open

AMWL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 11.00 11.02 10.22 10.29 -0.69 -6.28% 35,187
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
Dec 13, 2024 8.96 9.35 8.77 9.30 0.33 3.68% 56,832
Dec 12, 2024 9.27 9.38 8.96 8.97 -0.47 -4.98% 44,336
Dec 11, 2024 9.54 9.69 9.34 9.44 -0.13 -1.36% 25,125
Dec 10, 2024 9.78 9.99 9.57 9.57 -0.16 -1.64% 87,000
Dec 9, 2024 9.47 9.89 9.37 9.73 0.23 2.42% 70,206
Dec 6, 2024 9.38 9.70 9.20 9.50 0.15 1.60% 68,007
Dec 5, 2024 9.78 9.87 9.23 9.35 -0.50 -5.08% 48,714
Dec 4, 2024 8.97 9.87 8.89 9.85 0.76 8.36% 82,726
Dec 3, 2024 9.08 9.32 8.75 9.09 -0.13 -1.41% 65,522
Dec 2, 2024 9.46 9.50 9.09 9.22 -0.35 -3.66% 73,162
Nov 29, 2024 9.20 9.71 9.13 9.57 0.46 5.05% 49,800
Nov 27, 2024 9.02 9.35 9.00 9.11 0.11 1.22% 38,709
Nov 26, 2024 9.26 9.26 8.91 9.00 -0.31 -3.33% 62,635
Nov 25, 2024 8.14 9.39 8.14 9.31 1.21 14.94% 112,739
Nov 22, 2024 7.95 8.29 7.95 8.10 0.09 1.12% 52,519
Nov 21, 2024 7.80 8.05 7.72 8.01 0.17 2.17% 26,327
Nov 20, 2024 7.88 7.92 7.78 7.84 -0.12 -1.51% 17,013
Nov 19, 2024 7.87 8.23 7.76 7.96 0.05 0.63% 29,800
Nov 18, 2024 8.38 8.38 7.91 7.91 -0.45 -5.38% 61,517
Nov 15, 2024 8.65 8.65 8.28 8.36 -0.19 -2.22% 53,553
Nov 14, 2024 8.75 8.81 8.52 8.55 -0.18 -2.06% 59,539
Nov 13, 2024 8.80 8.87 8.63 8.73 -0.12 -1.36% 81,400
Nov 12, 2024 8.99 9.07 8.78 8.85 -0.21 -2.32% 38,300
Nov 11, 2024 8.79 9.30 8.79 9.06 0.27 3.07% 67,546
Nov 8, 2024 8.85 8.88 8.68 8.79 -0.19 -2.12% 53,138
Nov 7, 2024 8.78 9.10 8.74 8.98 0.07 0.79% 55,700