American Well (AMWL) Historical Prices

1,154 Followers

Time Period

Events

AMWL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	12.25	12.61	11.26	12.02	12.02	+0.92%	154,427	1.42
Nov 09, 2026	12.11	12.51	11.50	12.46	12.46	+4.62%	314,515	3.00
Nov 06, 2026	11.99	12.55	11.80	11.91	11.91	-1.65%	110,586	1.06
Nov 05, 2026	12.35	12.50	11.55	12.11	12.11	-1.94%	181,424	1.75
Nov 04, 2026	12.59	13.81	11.80	12.35	12.35	-3.06%	181,782	1.75
Nov 03, 2026	12.68	12.98	12.39	12.74	12.74	+1.76%	131,014	1.25
Nov 02, 2026	12.88	13.27	12.47	12.52	12.52	-1.65%	95,908	0.87
Oct 30, 2026	14.82	15.04	12.69	12.73	12.73	-15.02%	198,684	1.81
Oct 29, 2026	14.11	15.16	13.99	14.98	14.98	+6.09%	249,820	2.33
Oct 28, 2026	13.46	14.22	13.46	14.12	14.12	+3.90%	86,035	0.81
Oct 27, 2026	13.69	13.69	13.17	13.59	13.59	+0.37%	67,769	0.64
Oct 26, 2026	13.45	13.61	13.12	13.54	13.54	-0.22%	130,846	1.24
Oct 23, 2026	14.15	14.33	13.53	13.57	13.57	-4.37%	101,380	0.96
Oct 22, 2026	13.74	14.56	13.74	14.19	14.19	+1.57%	135,737	1.30
Oct 21, 2026	13.21	14.27	13.21	13.97	13.97	+5.83%	102,373	0.99
Oct 20, 2026	12.25	13.30	12.25	13.20	13.20	+7.06%	119,219	1.14
Oct 19, 2026	11.58	12.45	11.17	12.33	12.33	+5.57%	206,571	1.99
Oct 16, 2026	12.41	12.43	11.39	11.68	11.68	-5.65%	188,850	1.82
Oct 15, 2026	12.08	12.64	12.01	12.38	12.38	+1.89%	35,880	0.34
Oct 14, 2026	12.02	12.53	12.00	12.15	12.15	-0.16%	89,157	0.79
Oct 13, 2026	12.40	12.61	12.16	12.17	12.17	-2.09%	62,233	0.55
Oct 12, 2026	12.70	12.95	12.14	12.43	12.43	-2.13%	119,462	1.06
Oct 09, 2026	12.68	13.00	12.39	12.70	12.70	+1.36%	77,180	0.67
Oct 08, 2026	12.52	12.65	12.27	12.53	12.53	-0.87%	72,511	0.60
Oct 07, 2026	12.19	13.22	12.00	12.64	12.64	+3.02%	97,164	0.78
Oct 06, 2026	12.76	12.83	12.18	12.27	12.27	-3.54%	91,089	0.73
Oct 05, 2026	12.27	12.86	12.00	12.72	12.72	+2.66%	82,243	0.66
Oct 02, 2026	12.85	13.28	11.99	12.39	12.39	-3.35%	146,889	1.20
Oct 01, 2026	13.50	13.79	12.67	12.82	12.82	-5.60%	116,262	0.96
Sep 30, 2026	13.28	13.72	13.10	13.58	13.58	+3.35%	91,823	0.77
Sep 29, 2026	13.45	13.60	13.09	13.14	13.14	-2.23%	67,394	0.56
Sep 28, 2026	13.52	13.83	13.28	13.44	13.44	+0.07%	92,131	0.77
Sep 25, 2026	13.50	13.84	13.29	13.43	13.43	-0.30%	80,823	0.68
Sep 24, 2026	13.24	13.52	12.90	13.47	13.47	+1.97%	131,054	1.10
Sep 23, 2026	13.29	13.69	13.07	13.21	13.21	+0.00%	53,576	0.44
Sep 22, 2026	13.53	13.53	13.02	13.21	13.21	-1.56%	92,998	0.77
Sep 21, 2026	13.87	13.96	13.36	13.42	13.42	-2.40%	83,288	0.69
Sep 18, 2026	13.63	13.86	13.37	13.75	13.75	+0.88%	151,585	1.27
Sep 17, 2026	13.42	14.06	13.36	13.63	13.63	+2.25%	107,697	0.91
Sep 16, 2026	13.65	13.74	13.10	13.33	13.33	-2.49%	89,502	0.76
Sep 15, 2026	13.81	14.00	13.32	13.67	13.67	-1.44%	100,340	0.85
Sep 14, 2026	13.02	14.13	13.02	13.87	13.87	+6.69%	149,949	1.29
Sep 11, 2026	12.97	13.15	12.56	13.00	13.00	+1.64%	74,425	0.65
Sep 10, 2026	12.28	12.84	12.28	12.79	12.79	+3.98%	83,240	0.73
Sep 09, 2026	13.31	13.31	12.23	12.30	12.30	-7.80%	76,040	0.66
Sep 08, 2026	12.99	13.52	12.99	13.34	13.34	+2.69%	134,292	1.17
Sep 07, 2026	13.01	13.59	12.65	12.99	12.99	+0.00%	0	0.00
Sep 04, 2026	13.01	13.59	12.65	12.99	12.99	-1.96%	121,890	1.05
Sep 03, 2026	12.96	13.53	12.96	13.25	13.25	+3.27%	107,139	0.92
Sep 02, 2026	12.08	13.16	12.05	12.83	12.83	+6.30%	139,705	1.21

American Well historical prices

American Well (AMWL) Historical Prices

Become an Expert with TipRanks Premium