American Well Corporation (AMWL)
NYSE: AMWL · Real-Time Price · USD
4.010
-0.110 (-2.67%)
At close: Dec 5, 2025, 4:00 PM EST
4.036
+0.026 (0.65%)
After-hours: Dec 5, 2025, 7:00 PM EST
American Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.07 | 4.11 | 3.95 | 4.01 | 4.01 | -2.67% | 71,811 |
| Dec 4, 2025 | 4.07 | 4.20 | 4.07 | 4.12 | 4.12 | 0.98% | 33,950 |
| Dec 3, 2025 | 4.10 | 4.22 | 4.01 | 4.08 | 4.08 | 0.25% | 71,752 |
| Dec 2, 2025 | 4.04 | 4.20 | 3.98 | 4.07 | 4.07 | 1.50% | 59,124 |
| Dec 1, 2025 | 4.16 | 4.23 | 3.98 | 4.01 | 4.01 | -5.20% | 136,344 |
| Nov 28, 2025 | 4.18 | 4.25 | 4.10 | 4.23 | 4.23 | 2.92% | 53,693 |
| Nov 26, 2025 | 4.00 | 4.25 | 3.99 | 4.11 | 4.11 | 1.48% | 62,944 |
| Nov 25, 2025 | 4.00 | 4.05 | 3.89 | 4.05 | 4.05 | 2.02% | 68,728 |
| Nov 24, 2025 | 3.84 | 4.06 | 3.79 | 3.97 | 3.97 | 3.39% | 222,668 |
| Nov 21, 2025 | 3.75 | 3.87 | 3.71 | 3.84 | 3.84 | 1.59% | 92,641 |
| Nov 20, 2025 | 3.97 | 4.04 | 3.75 | 3.78 | 3.78 | -3.82% | 131,586 |
| Nov 19, 2025 | 4.03 | 4.06 | 3.85 | 3.93 | 3.93 | -2.24% | 109,264 |
| Nov 18, 2025 | 3.93 | 4.11 | 3.90 | 4.02 | 4.02 | 1.52% | 176,645 |
| Nov 17, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -2.22% | 159,935 |
| Nov 14, 2025 | 3.91 | 4.05 | 3.83 | 4.05 | 4.05 | 1.50% | 135,131 |
| Nov 13, 2025 | 4.03 | 4.06 | 3.91 | 3.99 | 3.99 | -2.92% | 152,544 |
| Nov 12, 2025 | 3.98 | 4.17 | 3.98 | 4.11 | 4.11 | 5.38% | 141,682 |
| Nov 11, 2025 | 4.04 | 4.06 | 3.87 | 3.90 | 3.90 | -3.47% | 182,096 |
| Nov 10, 2025 | 4.23 | 4.29 | 4.00 | 4.04 | 4.04 | -4.04% | 117,913 |
| Nov 7, 2025 | 4.07 | 4.27 | 4.05 | 4.21 | 4.21 | 2.93% | 117,959 |
| Nov 6, 2025 | 4.55 | 4.58 | 4.08 | 4.09 | 4.09 | -10.50% | 281,522 |
| Nov 5, 2025 | 5.01 | 5.26 | 4.51 | 4.57 | 4.57 | -9.50% | 158,727 |
| Nov 4, 2025 | 5.01 | 5.19 | 5.01 | 5.05 | 5.05 | -0.79% | 57,801 |
| Nov 3, 2025 | 5.16 | 5.17 | 4.97 | 5.09 | 5.09 | -2.49% | 149,537 |
| Oct 31, 2025 | 5.19 | 5.25 | 5.11 | 5.22 | 5.22 | 1.36% | 67,409 |
| Oct 30, 2025 | 5.26 | 5.35 | 5.13 | 5.15 | 5.15 | -3.20% | 74,182 |
| Oct 29, 2025 | 5.33 | 5.39 | 5.17 | 5.32 | 5.32 | -0.37% | 84,299 |
| Oct 28, 2025 | 5.51 | 5.65 | 5.32 | 5.34 | 5.34 | -3.26% | 102,062 |
| Oct 27, 2025 | 5.64 | 5.70 | 5.49 | 5.52 | 5.52 | -0.90% | 108,947 |
| Oct 24, 2025 | 5.56 | 5.64 | 5.49 | 5.57 | 5.57 | 1.09% | 54,894 |
| Oct 23, 2025 | 5.39 | 5.64 | 5.33 | 5.51 | 5.51 | 2.23% | 77,414 |
| Oct 22, 2025 | 5.61 | 5.61 | 5.32 | 5.39 | 5.39 | -3.75% | 107,083 |
| Oct 21, 2025 | 5.56 | 5.69 | 5.50 | 5.60 | 5.60 | -0.18% | 95,802 |
| Oct 20, 2025 | 5.46 | 5.68 | 5.46 | 5.61 | 5.61 | 2.94% | 111,410 |
| Oct 17, 2025 | 5.61 | 5.61 | 5.40 | 5.45 | 5.45 | -4.05% | 106,289 |
| Oct 16, 2025 | 5.94 | 5.94 | 5.62 | 5.68 | 5.68 | -4.38% | 84,947 |
| Oct 15, 2025 | 5.97 | 6.09 | 5.82 | 5.94 | 5.94 | 0.17% | 99,325 |
| Oct 14, 2025 | 5.79 | 5.96 | 5.76 | 5.93 | 5.93 | 1.72% | 70,994 |
| Oct 13, 2025 | 5.91 | 5.99 | 5.80 | 5.83 | 5.83 | 0.17% | 85,018 |
| Oct 10, 2025 | 6.19 | 6.20 | 5.79 | 5.82 | 5.82 | -6.13% | 149,907 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.14 | 6.20 | 6.20 | -0.96% | 70,988 |
| Oct 8, 2025 | 6.09 | 6.28 | 6.06 | 6.26 | 6.26 | 3.64% | 103,076 |
| Oct 7, 2025 | 6.23 | 6.35 | 6.04 | 6.04 | 6.04 | -3.97% | 100,334 |
| Oct 6, 2025 | 6.36 | 6.42 | 6.23 | 6.29 | 6.29 | -0.63% | 98,571 |
| Oct 3, 2025 | 6.14 | 6.39 | 6.13 | 6.33 | 6.33 | 3.43% | 126,501 |
| Oct 2, 2025 | 6.17 | 6.21 | 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% | 81,782 |