American Well Corporation (AMWL)
NYSE: AMWL
· Real-Time Price · USD
6.30
0.18 (2.94%)
At close: Oct 03, 2025, 3:59 PM
6.20
-1.59%
After-hours: Oct 03, 2025, 06:40 PM EDT
AMWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.33 | 6.33 | 3.43% | 126,056 |
| Oct 2, 2025 | 6.17 | 6.20 | 6.03 | 6.12 | 6.12 | -0.97% | 81,858 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.04 | 6.18 | 6.18 | 0.49% | 102,304 |
| Sep 30, 2025 | 6.22 | 6.25 | 5.98 | 6.15 | 6.15 | -1.13% | 93,818 |
| Sep 29, 2025 | 6.19 | 6.23 | 6.08 | 6.22 | 6.22 | 0.32% | 71,309 |
| Sep 26, 2025 | 6.16 | 6.31 | 6.14 | 6.20 | 6.20 | 1.31% | 81,800 |
| Sep 25, 2025 | 6.21 | 6.24 | 6.09 | 6.12 | 6.12 | -2.39% | 99,500 |
| Sep 24, 2025 | 6.29 | 6.44 | 6.21 | 6.27 | 6.27 | -0.48% | 35,014 |
| Sep 23, 2025 | 6.52 | 6.59 | 6.28 | 6.30 | 6.30 | -2.93% | 78,000 |
| Sep 22, 2025 | 6.42 | 6.60 | 6.41 | 6.49 | 6.49 | 1.09% | 62,151 |
| Sep 19, 2025 | 6.54 | 6.67 | 6.42 | 6.42 | 6.42 | -1.98% | 93,723 |
| Sep 18, 2025 | 6.39 | 6.61 | 6.39 | 6.55 | 6.55 | 0.92% | 87,818 |
| Sep 17, 2025 | 6.55 | 6.66 | 6.43 | 6.49 | 6.49 | -0.61% | 54,192 |
| Sep 16, 2025 | 6.62 | 6.68 | 6.51 | 6.53 | 6.53 | -0.46% | 23,949 |
| Sep 15, 2025 | 6.59 | 6.66 | 6.51 | 6.56 | 6.56 | -1.20% | 33,080 |
| Sep 12, 2025 | 6.76 | 6.76 | 6.59 | 6.64 | 6.64 | -1.63% | 29,900 |
| Sep 11, 2025 | 6.56 | 6.78 | 6.51 | 6.75 | 6.75 | 3.05% | 33,822 |
| Sep 10, 2025 | 6.81 | 6.81 | 6.46 | 6.55 | 6.55 | -4.66% | 186,617 |
| Sep 9, 2025 | 6.85 | 6.96 | 6.80 | 6.87 | 6.87 | -0.58% | 43,100 |
| Sep 8, 2025 | 7.01 | 7.01 | 6.80 | 6.91 | 6.91 | -1.00% | 38,200 |
Page 1 of 64