American Well Corporation (AMWL)
NYSE: AMWL
· Real-Time Price · USD
7.26
0.07 (0.97%)
At close: Aug 14, 2025, 3:59 PM
7.30
0.55%
Pre-market: Aug 15, 2025, 08:44 AM EDT
AMWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.04 | 7.29 | 7.04 | 7.27 | 7.27 | 1.11% | 23,721 |
| Aug 13, 2025 | 7.06 | 7.33 | 7.05 | 7.19 | 7.19 | 1.84% | 60,600 |
| Aug 12, 2025 | 7.25 | 7.57 | 7.06 | 7.06 | 7.06 | -1.53% | 54,128 |
| Aug 11, 2025 | 7.31 | 7.31 | 7.01 | 7.17 | 7.17 | -1.51% | 39,204 |
| Aug 8, 2025 | 7.37 | 7.59 | 7.08 | 7.28 | 7.28 | -1.09% | 65,400 |
| Aug 7, 2025 | 7.90 | 8.12 | 7.25 | 7.36 | 7.36 | -6.36% | 62,516 |
| Aug 6, 2025 | 7.61 | 8.00 | 7.11 | 7.86 | 7.86 | -7.31% | 99,029 |
| Aug 5, 2025 | 7.52 | 8.65 | 7.52 | 8.48 | 8.48 | 20.45% | 266,300 |
| Aug 4, 2025 | 7.02 | 7.31 | 7.00 | 7.04 | 7.04 | 0.43% | 72,007 |
| Aug 1, 2025 | 7.23 | 7.23 | 6.88 | 7.01 | 7.01 | -4.63% | 65,736 |
| Jul 31, 2025 | 7.46 | 7.79 | 7.25 | 7.35 | 7.35 | -2.13% | 63,349 |
| Jul 30, 2025 | 8.30 | 8.50 | 7.40 | 7.51 | 7.51 | -9.08% | 91,767 |
| Jul 29, 2025 | 8.82 | 8.92 | 8.10 | 8.26 | 8.26 | -5.28% | 66,823 |
| Jul 28, 2025 | 8.97 | 9.00 | 8.53 | 8.72 | 8.72 | -2.68% | 59,200 |
| Jul 25, 2025 | 8.69 | 9.05 | 8.53 | 8.96 | 8.96 | 2.99% | 59,100 |
| Jul 24, 2025 | 8.59 | 8.90 | 8.44 | 8.70 | 8.70 | 1.28% | 107,710 |
| Jul 23, 2025 | 8.30 | 8.69 | 8.22 | 8.59 | 8.59 | 5.01% | 181,114 |
| Jul 22, 2025 | 8.00 | 8.29 | 7.93 | 8.18 | 8.18 | 2.00% | 78,500 |
| Jul 21, 2025 | 8.20 | 8.38 | 7.96 | 8.02 | 8.02 | -0.62% | 64,641 |
| Jul 18, 2025 | 8.18 | 8.45 | 7.87 | 8.07 | 8.07 | 0.37% | 53,425 |