Dark

AMWL
American Well Corporation
stock NYSE

Market Open

Nov 6, 2025 3:59:33 PM EST

4.11USD-10.164%(-0.47)11,983

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 6, 2025 8:56:30 AM EST

4.60USD+0.546%(+0.03)1,374

After-hours

Nov 4, 2025 4:00:30 PM EST

5.05USD+0.198%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	4.5700	4.570000	4.0882	4.1100	-10.164%	281,433	0.000%
2025-11-05	4.9700	4.970000	4.5500	4.5750	-9.226%	158,556	-10.164%
2025-11-04	5.1300	5.140000	5.0400	5.0400	-0.198%	57,447	-18.452%
2025-11-03	5.0900	5.170000	4.9700	5.0500	-3.257%	148,035	-18.614%
2025-10-31	5.1900	5.250000	5.1100	5.2200	+1.359%	67,409	-21.264%
2025-10-30	5.2600	5.350000	5.1300	5.1500	-3.195%	74,182	-20.194%
2025-10-29	5.3300	5.390000	5.1700	5.3200	-0.375%	84,299	-22.744%
2025-10-28	5.5100	5.650000	5.3200	5.3400	-3.261%	102,062	-23.034%
2025-10-27	5.6400	5.700000	5.4900	5.5200	-0.898%	108,947	-25.543%
2025-10-24	5.5600	5.640000	5.4900	5.5700	+1.089%	54,894	-26.212%
2025-10-23	5.3900	5.640000	5.3300	5.5100	+2.226%	77,414	-25.408%
2025-10-22	5.6100	5.610000	5.3200	5.3900	-3.750%	107,083	-23.748%
2025-10-21	5.5600	5.685000	5.5000	5.6000	-0.178%	95,802	-26.607%
2025-10-20	5.4600	5.678200	5.4600	5.6100	+2.936%	111,410	-26.738%
2025-10-17	5.6100	5.610000	5.4000	5.4500	-4.049%	106,289	-24.587%
2025-10-16	5.9400	5.940000	5.6200	5.6800	-4.377%	84,947	-27.641%
2025-10-15	5.9700	6.087000	5.8200	5.9400	+0.169%	99,325	-30.808%
2025-10-14	5.7900	5.964300	5.7600	5.9300	+1.715%	70,994	-30.691%
2025-10-13	5.9100	5.989000	5.8000	5.8300	+0.172%	85,018	-29.503%
2025-10-10	6.1900	6.200000	5.7900	5.8200	-6.129%	149,907	-29.381%
2025-10-09	6.3000	6.300000	6.1408	6.2000	-0.958%	70,988	-33.710%
2025-10-08	6.0900	6.280000	6.0600	6.2600	+3.642%	103,076	-34.345%
2025-10-07	6.2300	6.350000	6.0400	6.0400	-3.975%	100,334	-31.954%
2025-10-06	6.3600	6.415000	6.2300	6.2900	-0.632%	98,571	-34.658%
2025-10-03	6.1400	6.390000	6.1300	6.3300	+3.431%	126,501	-35.071%
2025-10-02	6.1700	6.204900	6.0300	6.1200	-0.971%	81,858	-32.843%
2025-10-01	6.1100	6.200000	6.0433	6.1800	+0.488%	102,304	-33.495%
2025-09-30	6.2200	6.250000	5.9800	6.1500	-1.125%	93,818	-33.171%
2025-09-29	6.1900	6.230000	6.0751	6.2200	+0.323%	71,309	-33.923%
2025-09-26	6.1600	6.309900	6.1400	6.2000	+1.307%	81,782	-33.710%
2025-09-25	6.2100	6.240000	6.0900	6.1200	-2.392%	99,480	-32.843%
2025-09-24	6.2900	6.440000	6.2100	6.2700	-0.476%	35,014	-34.450%
2025-09-23	6.5200	6.590000	6.2800	6.3000	-2.928%	77,964	-34.762%
2025-09-22	6.4200	6.600000	6.4111	6.4900	+1.090%	62,151	-36.672%
2025-09-19	6.5400	6.670000	6.4200	6.4200	-1.985%	93,723	-35.981%
2025-09-18	6.3900	6.610000	6.3900	6.5500	+0.924%	87,818	-37.252%
2025-09-17	6.5500	6.660000	6.4300	6.4900	-0.613%	54,192	-36.672%
2025-09-16	6.6200	6.680000	6.5100	6.5300	-0.457%	23,949	-37.060%
2025-09-15	6.5900	6.660000	6.5100	6.5600	-1.205%	33,080	-37.348%
2025-09-12	6.7600	6.760000	6.5900	6.6400	-1.630%	29,879	-38.102%
2025-09-11	6.5600	6.780000	6.5100	6.7500	+3.053%	33,822	-39.111%
2025-09-10	6.8100	6.810000	6.4600	6.5500	-4.658%	186,617	-37.252%
2025-09-09	6.8500	6.955000	6.8000	6.8700	-0.579%	43,065	-40.175%
2025-09-08	7.0100	7.010000	6.8000	6.9100	-1.003%	38,150	-40.521%
2025-09-05	6.7700	7.000000	6.6500	6.9800	+3.869%	41,693	-41.117%
2025-09-04	6.8800	6.910000	6.6000	6.7200	-3.448%	112,164	-38.839%
2025-09-03	6.6700	6.960000	6.6400	6.9600	+3.111%	56,541	-40.948%
2025-09-02	6.8200	7.070000	6.7100	6.7500	-2.174%	97,870	-39.111%
2025-08-29	6.9500	7.055000	6.8600	6.9000	-1.004%	31,050	-40.435%
2025-08-28	7.0000	7.074824	6.9000	6.9700	+0.288%	30,621	-41.033%
2025-08-27	7.0100	7.100000	6.9500	6.9500	-0.714%	28,181	-40.863%
2025-08-26	7.0000	7.150000	6.9607	7.0000	+0.430%	67,180	-41.286%
2025-08-25	7.1600	7.234200	6.9300	6.9700	-2.517%	60,546	-41.033%
2025-08-22	7.0600	7.290000	7.0000	7.1500	+2.436%	55,953	-42.517%
2025-08-21	6.8000	7.100000	6.7975	6.9800	+1.898%	23,013	-41.117%
2025-08-20	7.1100	7.110000	6.8000	6.8500	-3.521%	42,940	-40.000%
2025-08-19	7.3000	7.300000	7.0100	7.1000	-2.069%	60,311	-42.113%
2025-08-18	7.1700	7.400000	7.1600	7.2500	+1.399%	25,646	-43.310%
2025-08-15	7.2100	7.458400	7.1100	7.1500	-1.651%	35,902	-42.517%
2025-08-14	7.0400	7.289900	7.0400	7.2700	+1.113%	23,721	-43.466%
2025-08-13	7.0600	7.330000	7.0500	7.1900	+1.841%	60,584	-42.837%
2025-08-12	7.2500	7.568800	7.0600	7.0600	-1.534%	54,128	-41.785%
2025-08-11	7.3100	7.310000	7.0100	7.1700	-1.511%	39,204	-42.678%
2025-08-08	7.3700	7.589900	7.0801	7.2800	-1.087%	65,361	-43.544%
2025-08-07	7.9000	8.122900	7.2501	7.3600	-6.361%	62,516	-44.158%
2025-08-06	7.6100	8.000000	7.1101	7.8600	-7.311%	99,029	-47.710%
2025-08-05	7.5200	8.646400	7.5200	8.4800	+20.455%	266,266	-51.533%
2025-08-04	7.0200	7.310000	7.0000	7.0400	+0.428%	72,007	-41.619%
2025-08-01	7.2300	7.230000	6.8750	7.0100	-4.626%	65,736	-41.369%
2025-07-31	7.4600	7.790000	7.2500	7.3500	-2.130%	63,349	-44.082%
2025-07-30	8.3000	8.500000	7.4000	7.5100	-9.080%	91,767	-45.273%
2025-07-29	8.8200	8.920000	8.1000	8.2600	-5.275%	66,823	-50.242%
2025-07-28	8.9700	9.000000	8.5300	8.7200	-2.679%	59,186	-52.867%
2025-07-25	8.6900	9.050000	8.5347	8.9600	+2.989%	59,072	-54.129%
2025-07-24	8.5900	8.900000	8.4401	8.7000	+1.281%	107,710	-52.759%
2025-07-23	8.3000	8.690000	8.2201	8.5900	+5.012%	181,114	-52.154%
2025-07-22	8.0000	8.290000	7.9300	8.1800	+1.995%	78,470	-49.756%
2025-07-21	8.2000	8.376900	7.9600	8.0200	-0.620%	64,641	-48.753%
2025-07-18	8.1800	8.454700	7.8716	8.0700	+0.373%	53,425	-49.071%
2025-07-17	8.3800	8.670000	8.0300	8.0400	-2.781%	51,969	-48.881%
2025-07-16	8.0500	8.380000	7.9050	8.2700	+3.375%	21,428	-50.302%
2025-07-15	8.0800	8.210000	7.8700	8.0000	-0.990%	38,875	-48.625%
2025-07-14	8.2900	8.500000	8.0000	8.0800	-3.810%	31,472	-49.134%
2025-07-11	8.3800	8.500000	8.2700	8.4000	+0.119%	12,260	-51.071%
2025-07-10	8.6800	8.755000	8.1700	8.3900	-2.781%	43,721	-51.013%
2025-07-09	8.6400	8.950000	8.5021	8.6300	+1.649%	39,567	-52.375%
2025-07-08	8.1500	8.670000	8.0500	8.4900	+4.044%	41,931	-51.590%
2025-07-07	8.5000	8.550000	8.0000	8.1600	-4.113%	38,286	-49.632%
2025-07-03	8.6600	8.990000	8.5100	8.5100	-0.931%	31,169	-51.704%
2025-07-02	8.4000	8.799900	8.4000	8.5900	+2.262%	32,899	-52.154%
2025-07-01	8.9000	9.040000	8.2800	8.4000	-5.512%	72,494	-51.071%
2025-06-30	8.0000	9.150000	8.0000	8.8900	+11.965%	79,195	-53.768%
2025-06-27	7.6700	8.100000	7.5400	7.9400	+5.026%	60,708	-48.237%
2025-06-26	7.4200	7.660000	7.4200	7.5600	+2.024%	36,088	-45.635%
2025-06-25	7.2900	7.490000	7.1500	7.4100	+1.646%	12,308	-44.534%
2025-06-24	6.8900	7.380000	6.8900	7.2900	+8.321%	56,743	-43.621%
2025-06-23	6.6100	6.900000	6.5650	6.7300	-0.296%	53,088	-38.930%
2025-06-20	6.8600	6.925000	6.7394	6.7500	-0.881%	23,119	-39.111%
2025-06-18	6.7100	6.930000	6.7100	6.8100	+1.794%	17,928	-39.648%
2025-06-17	6.8600	6.910000	6.6400	6.6900	-3.463%	45,777	-38.565%
2025-06-16	6.8900	7.060000	6.8100	6.9300	+2.212%	26,422	-40.693%
2025-06-13	7.1500	7.350000	6.7300	6.7800	-5.307%	55,739	-39.381%
2025-06-12	7.1200	7.413000	7.0100	7.1600	-0.279%	14,635	-42.598%
2025-06-11	7.4700	7.490000	7.0600	7.1800	-2.578%	36,456	-42.758%
2025-06-10	7.0400	7.650000	7.0400	7.3700	+3.949%	47,462	-44.233%
2025-06-09	7.0700	7.140000	6.9400	7.0900	+1.868%	27,120	-42.031%
2025-06-06	6.9900	7.000000	6.7690	6.9600	+0.578%	19,965	-40.948%
2025-06-05	6.8774	7.030000	6.8500	6.9200	0.000%	16,455	-40.607%
2025-06-04	6.9800	7.000000	6.7554	6.9200	+0.145%	24,190	-40.607%
2025-06-03	6.5034	7.020000	6.5034	6.9100	+5.015%	24,129	-40.521%
2025-06-02	6.7700	6.800000	6.5000	6.5800	-2.374%	53,387	-37.538%
2025-05-30	6.9500	6.980000	6.6100	6.7400	-2.460%	40,323	-39.021%
2025-05-29	7.0800	7.180000	6.8200	6.9100	-1.144%	31,587	-40.521%
2025-05-28	6.9600	7.360000	6.9300	6.9900	0.000%	29,366	-41.202%
2025-05-27	7.4800	7.560000	6.9900	6.9900	-5.795%	72,931	-41.202%
2025-05-23	7.3000	7.480000	7.1700	7.4200	+0.270%	46,699	-44.609%
2025-05-22	7.3900	7.644600	7.2600	7.4000	-0.538%	29,039	-44.459%
2025-05-21	7.4700	7.560000	7.2500	7.4400	-1.457%	32,635	-44.758%
2025-05-20	7.1900	7.610000	7.1800	7.5500	+3.567%	48,793	-45.563%
2025-05-19	7.2600	7.390000	7.1750	7.2900	-1.486%	41,394	-43.621%
2025-05-16	7.4900	7.550000	7.2550	7.4000	-1.070%	50,005	-44.459%
2025-05-15	7.0300	7.530000	6.9000	7.4800	+4.909%	66,498	-45.053%
2025-05-14	7.5500	7.550000	7.0500	7.1300	-6.184%	42,972	-42.356%
2025-05-13	7.2300	7.600000	7.0269	7.6000	+5.409%	85,172	-45.921%
2025-05-12	7.1800	7.275000	6.8964	7.2100	+5.409%	49,492	-42.996%
2025-05-09	6.9900	7.020000	6.6924	6.8400	-1.724%	25,972	-39.912%
2025-05-08	6.7800	7.150000	6.7430	6.9600	+2.655%	59,085	-40.948%
2025-05-07	6.7700	6.934900	6.6100	6.7800	-0.147%	31,076	-39.381%
2025-05-06	7.3000	7.320000	6.4207	6.7900	-7.114%	82,326	-39.470%
2025-05-05	7.4400	7.740000	7.2050	7.3100	-1.350%	87,185	-43.776%
2025-05-02	7.7200	7.873600	7.0700	7.4100	+19.709%	131,670	-44.534%
2025-05-01	7.3100	7.370000	6.1000	6.1900	-15.553%	150,956	-33.603%
2025-04-30	7.1500	7.530000	7.0000	7.3300	+0.411%	92,701	-43.929%
2025-04-29	7.2900	7.493800	7.0850	7.3000	+0.690%	86,878	-43.699%
2025-04-28	7.7000	7.990000	7.2100	7.2500	-6.088%	60,317	-43.310%
2025-04-25	7.8000	8.050000	7.5319	7.7200	-1.531%	35,231	-46.762%
2025-04-24	7.7900	8.030000	7.6500	7.8400	+1.686%	40,846	-47.577%
2025-04-23	7.9200	8.250000	7.6400	7.7100	-1.154%	55,219	-46.693%
2025-04-22	7.2300	7.800000	6.9950	7.8000	+8.939%	52,301	-47.308%
2025-04-21	7.0000	7.170000	6.9251	7.1600	+2.579%	25,846	-42.598%
2025-04-17	7.2000	7.390000	6.8650	6.9800	-0.570%	53,416	-41.117%
2025-04-16	6.9900	7.244800	6.8600	7.0200	-1.266%	21,081	-41.453%
2025-04-15	7.2200	7.325000	6.9000	7.1100	-0.975%	36,707	-42.194%
2025-04-14	7.1500	7.430000	7.0000	7.1800	+1.700%	20,971	-42.758%
2025-04-11	7.3700	7.549000	6.8900	7.0600	-2.621%	32,030	-41.785%
2025-04-10	6.9600	7.550000	6.9600	7.2500	+1.116%	38,404	-43.310%
2025-04-09	6.1000	7.235000	6.1000	7.1700	+15.088%	39,029	-42.678%
2025-04-08	6.7600	6.870000	6.0950	6.2300	-4.740%	44,370	-34.029%
2025-04-07	6.3600	6.720000	6.2800	6.5400	-0.759%	40,172	-37.156%
2025-04-04	6.6200	6.937500	6.1450	6.5900	-3.231%	66,469	-37.633%
2025-04-03	7.0200	7.070000	6.6400	6.8100	-4.755%	73,237	-39.648%
2025-04-02	7.1200	7.440000	7.0800	7.1500	-0.279%	48,307	-42.517%
2025-04-01	7.6600	7.700000	7.0900	7.1700	-9.010%	130,124	-42.678%
2025-03-31	7.8100	7.890000	7.6600	7.8800	+0.767%	57,426	-47.843%
2025-03-28	8.0900	8.100000	7.7200	7.8200	-3.337%	48,341	-47.442%
2025-03-27	7.9200	8.100000	7.7800	8.0900	+2.795%	33,869	-49.197%
2025-03-26	7.8400	7.970000	7.6150	7.8700	-0.380%	42,338	-47.776%
2025-03-25	8.1300	8.240000	7.8000	7.9000	-3.067%	35,046	-47.975%
2025-03-24	7.8600	8.190000	7.8200	8.1500	+4.353%	24,827	-49.571%
2025-03-21	7.8000	7.975000	7.6700	7.8100	+0.128%	44,853	-47.375%
2025-03-20	7.8500	8.070000	7.8000	7.8000	-1.639%	69,342	-47.308%
2025-03-19	7.8800	8.050000	7.8700	7.9300	+0.762%	35,339	-48.172%
2025-03-18	8.1800	8.180000	7.8500	7.8700	-4.024%	38,483	-47.776%
2025-03-17	7.9500	8.300000	7.9500	8.2000	+3.015%	28,419	-49.878%
2025-03-14	8.0100	8.100000	7.9100	7.9600	+0.887%	27,905	-48.367%
2025-03-13	8.1100	8.218600	7.8350	7.8900	-3.071%	24,589	-47.909%
2025-03-12	8.3400	8.435000	7.9950	8.1400	0.000%	35,116	-49.509%
2025-03-11	7.9800	8.275000	7.7800	8.1400	+1.244%	77,428	-49.509%
2025-03-10	8.2400	8.510000	7.8300	8.0400	-3.481%	89,515	-48.881%
2025-03-07	8.5400	8.720000	8.0000	8.3300	-2.573%	50,426	-50.660%
2025-03-06	8.4500	8.820000	8.3200	8.5500	-2.286%	38,426	-51.930%
2025-03-05	8.7900	8.990000	8.5000	8.7500	+0.575%	56,638	-53.029%
2025-03-04	8.3300	9.000000	8.0500	8.7000	-0.571%	89,178	-52.759%
2025-03-03	9.6700	9.710000	8.6000	8.7500	-12.149%	127,077	-53.029%
2025-02-28	9.8500	10.120000	9.7500	9.9600	-0.500%	41,288	-58.735%
2025-02-27	10.1100	10.220000	9.9173	10.0100	-1.282%	27,361	-58.941%
2025-02-26	10.6500	10.850000	9.9000	10.1400	-2.406%	68,385	-59.467%
2025-02-25	11.0600	11.370000	10.1300	10.3900	-6.983%	58,967	-60.443%
2025-02-24	11.8500	12.000000	11.0550	11.1700	-4.855%	96,489	-63.205%
2025-02-21	12.1100	12.500000	11.6000	11.7400	-2.653%	78,035	-64.991%
2025-02-20	12.4600	12.460000	11.1801	12.0600	-3.443%	105,910	-65.920%
2025-02-19	11.8900	12.690000	11.5500	12.4900	+4.958%	223,893	-67.094%
2025-02-18	12.1600	12.950100	11.5000	11.9000	-2.138%	178,462	-65.462%
2025-02-14	11.8500	12.460000	11.4500	12.1600	+3.666%	239,844	-66.201%
2025-02-13	11.1750	12.155000	10.9100	11.7300	-5.020%	106,279	-64.962%
2025-02-12	11.3200	12.400000	11.2300	12.3500	+7.672%	210,067	-66.721%
2025-02-11	11.3900	11.645000	11.3300	11.4700	+0.350%	66,847	-64.167%
2025-02-10	11.3100	11.629900	11.2100	11.4300	+0.616%	43,606	-64.042%
2025-02-07	11.4900	11.760000	11.1400	11.3600	-0.959%	56,256	-63.820%
2025-02-06	11.0500	11.490000	11.0500	11.4700	+3.989%	86,122	-64.167%
2025-02-05	10.9100	11.100000	10.8000	11.0300	+0.547%	22,721	-62.738%
2025-02-04	10.7700	11.045000	10.7600	10.9700	+1.668%	44,441	-62.534%
2025-02-03	10.3700	10.900000	10.0760	10.7900	+0.093%	62,204	-61.909%
2025-01-31	11.4900	11.490000	10.3201	10.7800	-7.309%	90,465	-61.874%
2025-01-30	11.0600	12.000000	11.0600	11.6300	+5.727%	102,694	-64.660%
2025-01-29	10.5700	11.000000	10.4500	11.0000	+2.900%	32,729	-62.636%
2025-01-28	10.6300	10.870000	10.0800	10.6900	+0.376%	44,876	-61.553%
2025-01-27	10.8500	11.130000	10.2931	10.6500	-3.182%	28,510	-61.408%
2025-01-24	11.0000	11.220000	10.7200	11.0000	+0.273%	35,609	-62.636%
2025-01-23	10.3300	11.060000	10.2100	10.9700	+6.608%	38,591	-62.534%
2025-01-22	11.0000	11.020000	10.2200	10.2900	-6.284%	35,193	-60.058%
2025-01-21	9.8000	11.359900	9.5150	10.9800	+14.974%	137,974	-62.568%
2025-01-17	9.5900	9.900000	9.4488	9.5500	-0.521%	54,050	-56.963%
2025-01-16	8.4900	9.880000	8.3864	9.6000	+13.879%	100,593	-57.188%
2025-01-15	8.0400	8.670000	8.0400	8.4300	+5.639%	28,426	-51.246%
2025-01-14	8.7400	8.740000	7.9500	7.9800	-6.993%	32,006	-48.496%
2025-01-13	7.5900	8.830000	7.5900	8.5800	+18.837%	144,111	-52.098%
2025-01-10	7.0800	7.250000	7.0600	7.2200	-0.960%	22,285	-43.075%
2025-01-08	7.2400	7.350000	7.0200	7.2900	-1.486%	79,342	-43.621%
2025-01-07	7.5000	7.690000	7.3050	7.4000	-1.987%	23,353	-44.459%
2025-01-06	7.6500	7.710000	7.5000	7.5500	+0.936%	24,578	-45.563%
2025-01-03	7.1800	7.600000	7.0471	7.4800	+6.250%	31,499	-45.053%
2025-01-02	7.2500	7.360000	7.0200	7.0400	-2.897%	49,237	-41.619%
2024-12-31	7.4700	7.470000	7.0300	7.2500	-2.945%	150,678	-43.310%
2024-12-30	7.8000	7.800000	7.4005	7.4700	-4.231%	55,406	-44.980%
2024-12-27	7.5500	7.870000	7.3500	7.8000	+1.299%	89,699	-47.308%
2024-12-26	7.5900	7.735000	7.4700	7.7000	+0.917%	41,620	-46.623%
2024-12-24	7.4500	7.670000	7.4485	7.6300	+2.554%	19,530	-46.134%
2024-12-23	7.8300	7.830000	7.1800	7.4400	-5.464%	71,984	-44.758%
2024-12-20	7.7600	7.990000	7.6000	7.8700	+0.383%	90,725	-47.776%
2024-12-19	7.9000	8.140000	7.7700	7.8400	-0.254%	57,387	-47.577%
2024-12-18	8.5400	8.610000	7.8400	7.8600	-6.982%	84,723	-47.710%
2024-12-17	8.5800	8.655000	8.3300	8.4500	-3.207%	63,317	-51.361%
2024-12-16	9.2600	9.410000	8.7100	8.7300	-6.129%	60,057	-52.921%
2024-12-13	8.9600	9.350000	8.7700	9.3000	+3.679%	56,832	-55.806%
2024-12-12	9.2700	9.380000	8.9600	8.9700	-4.979%	44,336	-54.181%
2024-12-11	9.5400	9.690000	9.3400	9.4400	-1.358%	25,125	-56.462%
2024-12-10	9.7800	9.990000	9.5650	9.5700	-1.644%	86,997	-57.053%
2024-12-09	9.4700	9.890000	9.3700	9.7300	+2.421%	70,206	-57.760%
2024-12-06	9.3800	9.700000	9.2000	9.5000	+1.604%	68,007	-56.737%
2024-12-05	9.7800	9.870000	9.2300	9.3500	-5.076%	46,639	-56.043%
2024-12-04	8.9700	9.870000	8.8900	9.8500	+8.361%	82,726	-58.274%
2024-12-03	9.0800	9.320000	8.7510	9.0900	-1.410%	65,522	-54.785%
2024-12-02	9.4600	9.500000	9.0900	9.2200	-3.657%	69,922	-55.423%
2024-11-29	9.2000	9.710000	9.1314	9.5700	+5.049%	49,373	-57.053%
2024-11-27	9.0200	9.350000	9.0000	9.1100	+1.222%	38,709	-54.885%
2024-11-26	9.2600	9.260000	8.9100	9.0000	-3.330%	62,635	-54.333%
2024-11-25	8.1400	9.390000	8.1400	9.3100	+14.938%	110,220	-55.854%
2024-11-22	7.9500	8.290000	7.9500	8.1000	+1.124%	52,519	-49.259%
2024-11-21	7.8000	8.050000	7.7200	8.0100	+2.168%	26,326	-48.689%
2024-11-20	7.8800	7.920000	7.7800	7.8400	-1.508%	16,641	-47.577%
2024-11-19	7.8700	8.230000	7.7600	7.9600	+0.632%	29,754	-48.367%
2024-11-18	8.3800	8.380000	7.9100	7.9100	-5.383%	60,418	-48.040%
2024-11-15	8.6500	8.650000	8.2800	8.3600	-2.222%	53,553	-50.837%
2024-11-14	8.7500	8.805600	8.5200	8.5500	-2.062%	59,539	-51.930%
2024-11-13	8.8000	8.870800	8.6250	8.7300	-1.356%	81,399	-52.921%
2024-11-12	8.9900	9.070000	8.7800	8.8500	-2.318%	35,681	-53.559%
2024-11-11	8.7900	9.300000	8.7900	9.0600	+3.072%	67,546	-54.636%
2024-11-08	8.8500	8.880000	8.6800	8.7900	-2.116%	51,046	-53.242%
2024-11-07	8.7800	9.100000	8.7373	8.9800	+0.786%	55,672	-54.232%
2024-11-06	9.2300	9.230000	8.8100	8.9100	0.000%	33,549	-53.872%
2024-11-05	8.9500	9.170000	8.8200	8.9100	-2.303%	102,412	-53.872%
2024-11-04	8.8800	9.385000	8.8600	9.1200	+1.333%	23,069	-54.934%
2024-11-01	9.1400	9.239000	8.7800	9.0000	-1.747%	38,942	-54.333%
2024-10-31	9.0000	9.430000	8.6400	9.1600	-5.078%	57,318	-55.131%
2024-10-30	9.5000	9.809300	9.3600	9.6500	+0.104%	75,422	-57.409%
2024-10-29	9.7000	9.787000	9.5761	9.6400	-2.920%	29,143	-57.365%
2024-10-28	9.5400	9.940000	9.5400	9.9300	+5.526%	30,434	-58.610%
2024-10-25	10.0900	10.090000	9.4100	9.4100	-6.832%	29,232	-56.323%
2024-10-24	9.9800	10.430000	9.5000	10.1000	+1.304%	96,265	-59.307%
2024-10-23	10.0800	10.210000	9.8700	9.9700	-1.385%	52,993	-58.776%
2024-10-22	10.1500	10.260000	10.0800	10.1100	-0.590%	24,981	-59.347%
2024-10-21	10.3000	10.300000	10.1500	10.1700	-1.644%	22,941	-59.587%
2024-10-18	10.2800	10.500000	10.2161	10.3400	+1.472%	39,446	-60.251%
2024-10-17	10.3300	10.339500	10.0500	10.1900	-0.682%	16,691	-59.666%
2024-10-16	10.0800	10.355000	10.0800	10.2600	+0.984%	37,660	-59.942%
2024-10-15	10.0700	10.270000	10.0200	10.1600	+0.894%	24,880	-59.547%
2024-10-14	10.1800	10.180000	9.8000	10.0700	-1.468%	35,536	-59.186%
2024-10-11	10.2000	10.290000	10.1100	10.2200	+1.288%	27,134	-59.785%
2024-10-10	9.8400	10.170000	9.8000	10.0900	+0.498%	38,113	-59.267%
2024-10-09	9.9700	10.205000	9.7800	10.0400	+1.006%	53,251	-59.064%
2024-10-08	9.5400	9.980000	9.4300	9.9400	+3.326%	41,272	-58.652%
2024-10-07	9.3600	9.650000	9.1500	9.6200	+2.778%	47,560	-57.277%
2024-10-04	9.2000	9.414600	9.0942	9.3600	+3.197%	27,393	-56.090%
2024-10-03	9.1600	9.179900	9.0000	9.0700	-1.520%	21,846	-54.686%
2024-10-02	9.2800	9.320000	9.0400	9.2100	-0.432%	26,448	-55.375%
2024-10-01	9.4500	9.450000	8.9400	9.2500	-2.426%	66,775	-55.568%
2024-09-30	9.5200	9.690000	9.3450	9.4800	-0.211%	60,003	-56.646%
2024-09-27	9.7100	9.710000	9.3100	9.5000	+0.423%	27,904	-56.737%
2024-09-26	9.9800	9.980000	9.3700	9.4600	-3.469%	51,134	-56.554%
2024-09-25	10.8000	10.800000	9.7400	9.8000	-8.837%	41,637	-58.061%
2024-09-24	10.3500	10.950000	10.1700	10.7500	+5.911%	92,098	-61.767%
2024-09-23	9.9300	10.370000	9.7550	10.1500	+1.500%	81,540	-59.507%
2024-09-20	9.9600	10.270000	9.2117	10.0000	+0.806%	154,062	-58.900%
2024-09-19	10.1500	10.160000	9.8100	9.9200	+0.916%	48,793	-58.569%
2024-09-18	10.2100	10.270000	9.6300	9.8300	-3.153%	82,823	-58.189%
2024-09-17	9.7200	10.365000	9.5150	10.1500	+6.730%	80,324	-59.507%
2024-09-16	9.3000	9.690000	9.1600	9.5100	+1.820%	33,884	-56.782%
2024-09-13	8.5800	9.505000	8.5500	9.3400	+9.753%	66,310	-55.996%
2024-09-12	8.1600	8.617800	8.1000	8.5100	+3.654%	122,695	-51.704%
2024-09-11	7.9400	8.270000	7.9400	8.2100	+2.242%	15,032	-49.939%
2024-09-10	7.9600	8.180000	7.8900	8.0300	+1.261%	70,778	-48.817%
2024-09-09	7.9300	7.980000	7.8000	7.9300	0.000%	52,223	-48.172%
2024-09-06	8.0400	8.090000	7.8900	7.9300	-1.245%	36,899	-48.172%
2024-09-05	7.7900	8.040000	7.7600	8.0300	+3.081%	35,146	-48.817%
2024-09-04	7.8000	7.920000	7.7600	7.7900	-0.256%	86,531	-47.240%
2024-09-03	8.1800	8.260000	7.8000	7.8100	-5.904%	94,030	-47.375%
2024-08-30	8.2300	8.380000	8.2000	8.3000	+1.591%	22,847	-50.482%
2024-08-29	8.0000	8.310000	7.9800	8.1700	+3.812%	35,394	-49.694%
2024-08-28	8.1200	8.370000	7.8000	7.8700	-4.606%	62,069	-47.776%
2024-08-27	8.8800	8.890000	8.2300	8.2500	-7.199%	51,294	-50.182%
2024-08-26	9.0600	9.060000	8.7100	8.8900	-1.441%	39,963	-53.768%
2024-08-23	8.5500	9.200000	8.4600	9.0200	+7.381%	46,844	-54.435%
2024-08-22	8.8300	8.830000	8.3450	8.4000	-4.762%	18,722	-51.071%
2024-08-21	8.8200	9.015600	8.1700	8.8200	+1.031%	47,400	-53.401%
2024-08-20	8.6100	8.799900	8.3200	8.7300	+1.394%	32,075	-52.921%
2024-08-19	8.7000	8.800000	8.5500	8.6100	-0.577%	45,084	-52.265%
2024-08-16	8.2400	8.660000	8.2300	8.6600	+5.353%	23,054	-52.540%
2024-08-15	8.1000	8.530000	7.9700	8.2200	+4.051%	113,147	-50.000%
2024-08-14	8.3800	8.380000	7.7500	7.9000	-4.010%	183,408	-47.975%
2024-08-13	8.5400	8.629000	8.2200	8.2300	-2.488%	58,632	-50.061%
2024-08-12	8.3300	8.440000	8.0700	8.4400	0.000%	31,441	-51.303%
2024-08-09	8.2800	8.510000	8.0100	8.4400	+2.427%	58,363	-51.303%
2024-08-08	8.0100	8.350000	7.8200	8.2400	+3.778%	102,669	-50.121%
2024-08-07	8.3500	8.810000	7.7600	7.9400	-5.813%	183,238	-48.237%
2024-08-06	9.6700	9.670000	8.2000	8.4300	-11.820%	172,568	-51.246%
2024-08-05	10.0800	10.490000	9.3900	9.5600	-13.484%	210,211	-57.008%
2024-08-02	11.0100	12.450000	10.5500	11.0500	-1.603%	403,569	-62.805%
2024-08-01	8.5300	11.239000	8.5300	11.2300	+40.200%	911,144	-63.402%
2024-07-31	8.3900	8.690000	8.0100	8.0100	-4.529%	131,287	-48.689%
2024-07-30	8.3400	8.539700	8.0000	8.3900	-0.356%	214,517	-51.013%
2024-07-29	8.7700	8.830000	8.0800	8.4200	-4.751%	143,989	-51.188%
2024-07-26	8.6400	8.840000	8.3500	8.8400	+5.868%	83,349	-53.507%
2024-07-25	8.7100	8.710000	8.2100	8.3500	-4.133%	125,439	-50.778%
2024-07-24	9.0900	9.500000	8.6700	8.7100	-6.645%	186,993	-52.813%
2024-07-23	8.0600	9.350000	7.9000	9.3300	+7.241%	119,525	-55.949%
2024-07-22	7.9000	8.792300	7.6500	8.7000	+11.969%	148,302	-52.759%
2024-07-19	7.8400	8.070000	7.6500	7.7700	-3.117%	165,216	-47.104%
2024-07-18	8.5000	8.550000	7.8000	8.0200	-6.089%	137,664	-48.753%
2024-07-17	9.2000	9.468600	8.1350	8.5400	-10.576%	279,889	-51.874%
2024-07-16	7.4200	9.630000	7.3001	9.5500	+28.188%	256,579	-56.963%
2024-07-15	7.4700	7.780000	7.3100	7.4500	-0.931%	169,589	-44.832%
2024-07-12	7.9200	8.240000	7.2050	7.5200	-7.843%	224,994	-45.346%
2024-07-11	6.5200	8.850000	6.0100	8.1600	+22.559%	272,561	-49.632%
2024-07-10	6.6340	6.886000	6.4000	6.6580	+2.747%	132,606	-38.270%
2024-07-09	6.0520	6.800000	6.0520	6.4800	+0.310%	120,653	-36.574%
2024-07-08	6.2180	6.800000	6.0000	6.4600	+3.692%	267,561	-36.378%
2024-07-05	6.0000	6.710000	6.0000	6.2300	+3.833%	200,024	-34.029%
2024-07-03	5.9000	6.336000	5.9000	6.0000	+1.695%	161,061	-31.500%
2024-07-02	5.2000	7.210000	5.2000	5.9000	+18.000%	765,409	-30.339%
2024-07-01	6.6000	6.602000	5.0000	5.0000	-23.030%	308,895	-17.800%
2024-06-28	7.0000	7.068000	6.4960	6.4960	-13.456%	1,693,443	-36.730%
2024-06-27	7.3140	7.560000	7.1340	7.5060	+3.360%	124,080	-45.244%
2024-06-26	8.0300	8.380000	7.2200	7.2620	-10.567%	113,947	-43.404%
2024-06-25	8.3000	8.394000	7.8580	8.1200	+0.247%	82,681	-49.384%
2024-06-24	7.0000	8.432000	7.0000	8.1000	+9.459%	101,576	-49.259%
2024-06-21	7.7000	7.766000	7.4000	7.4000	-4.368%	95,709	-44.459%
2024-06-20	7.4300	7.900000	7.3560	7.7380	+5.193%	64,116	-46.886%
2024-06-18	7.8000	7.890000	7.2720	7.3560	-6.531%	81,117	-44.127%
2024-06-17	8.2280	9.100000	7.6000	7.8700	+0.537%	165,699	-47.776%
2024-06-14	7.7620	7.896000	7.4000	7.8280	-0.331%	53,003	-47.496%
2024-06-13	8.0860	8.128000	7.6000	7.8540	-3.371%	60,946	-47.670%
2024-06-12	8.4000	8.690000	7.9900	8.1280	-2.752%	51,590	-49.434%
2024-06-11	7.9580	8.384000	7.6000	8.3580	+1.952%	46,444	-50.826%
2024-06-10	7.4000	8.336000	7.2200	8.1980	+7.925%	72,560	-49.866%
2024-06-07	8.0000	8.166000	7.4000	7.5960	-2.515%	74,438	-45.893%
2024-06-06	8.1580	8.334000	7.6180	7.7920	-3.850%	82,395	-47.254%
2024-06-05	7.9800	8.400000	7.6000	8.1040	+3.871%	93,943	-49.284%
2024-06-04	8.0000	8.352000	7.8000	7.8020	-7.119%	102,165	-47.321%
2024-06-03	9.6000	9.600000	7.8000	8.4000	-1.616%	104,552	-51.071%
2024-05-31	8.1340	8.778000	8.0360	8.5380	+6.247%	109,204	-51.862%
2024-05-30	8.5180	8.550000	8.0140	8.0360	-2.923%	88,604	-48.855%
2024-05-29	8.5600	8.742000	8.0420	8.2780	-3.789%	85,953	-50.350%
2024-05-28	8.7180	8.990000	8.3000	8.6040	-0.371%	110,965	-52.232%
2024-05-24	9.6480	9.678000	8.6120	8.6360	-5.514%	79,001	-52.409%
2024-05-23	9.6400	9.816000	9.0040	9.1400	-7.844%	115,780	-55.033%
2024-05-22	9.5500	10.200000	9.4000	9.9180	+3.313%	66,992	-58.560%
2024-05-21	10.0000	10.198000	9.2000	9.6000	-5.568%	130,156	-57.188%
2024-05-20	9.6920	10.398600	9.6920	10.1660	+3.968%	68,430	-59.571%
2024-05-17	9.9980	10.000000	9.4820	9.7780	+0.555%	82,762	-57.967%

.dark-mode .h4K3yb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4K3yb{ color: #333333; background-color: white; border: 2px solid #333333; }AMWLAmerican Well Corporationstock NYSE

AMWL
American Well Corporation
stock NYSE