American Well Corporation (AMWL)
NYSE: AMWL
· Real-Time Price · USD
6.89
-0.09 (-1.29%)
At close: Sep 08, 2025, 2:07 PM
AMWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.77 | 7.00 | 6.65 | 6.98 | 6.98 | 3.87% | 41,700 |
| Sep 4, 2025 | 6.88 | 6.91 | 6.60 | 6.72 | 6.72 | -3.45% | 112,200 |
| Sep 3, 2025 | 6.67 | 6.96 | 6.64 | 6.96 | 6.96 | 3.11% | 56,541 |
| Sep 2, 2025 | 6.82 | 7.07 | 6.71 | 6.75 | 6.75 | -2.17% | 97,900 |
| Aug 29, 2025 | 6.95 | 7.06 | 6.86 | 6.90 | 6.90 | -1.00% | 31,100 |
| Aug 28, 2025 | 7.00 | 7.07 | 6.90 | 6.97 | 6.97 | 0.29% | 30,621 |
| Aug 27, 2025 | 7.01 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | 28,200 |
| Aug 26, 2025 | 7.00 | 7.15 | 6.96 | 7.00 | 7.00 | 0.43% | 67,200 |
| Aug 25, 2025 | 7.16 | 7.23 | 6.93 | 6.97 | 6.97 | -2.52% | 60,546 |
| Aug 22, 2025 | 7.06 | 7.29 | 7.00 | 7.15 | 7.15 | 2.44% | 56,000 |
| Aug 21, 2025 | 6.80 | 7.10 | 6.80 | 6.98 | 6.98 | 1.90% | 23,013 |
| Aug 20, 2025 | 7.11 | 7.11 | 6.80 | 6.85 | 6.85 | -3.52% | 42,940 |
| Aug 19, 2025 | 7.30 | 7.30 | 7.01 | 7.10 | 7.10 | -2.07% | 60,311 |
| Aug 18, 2025 | 7.17 | 7.40 | 7.16 | 7.25 | 7.25 | 1.40% | 25,646 |
| Aug 15, 2025 | 7.21 | 7.46 | 7.11 | 7.15 | 7.15 | -1.65% | 35,902 |
| 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 |