American Well Corp (AMWL) Historical Stock Data
4.55 ↓0.04 (-0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMWL is up 0.50% a day on average. There have been 18 days where American Well Corp closed green and 12 days where AMWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.59 | 4.55 | ↓$0.04 (-0.87%) | 4.55 | 4.60 | 53.55K |
| 2025-12-24 | 4.54 | 4.59 | ↑$0.05 (1.10%) | 4.54 | 4.67 | 21.59K |
| 2025-12-23 | 4.50 | 4.56 | ↑$0.06 (1.33%) | 4.47 | 4.62 | 65.01K |
| 2025-12-22 | 4.66 | 4.45 | ↓$0.21 (-4.51%) | 4.45 | 4.82 | 167.36K |
| 2025-12-19 | 4.71 | 4.66 | ↓$0.05 (-1.06%) | 4.60 | 4.78 | 81.40K |
| 2025-12-18 | 4.71 | 4.73 | ↑$0.02 (0.42%) | 4.68 | 4.81 | 102.52K |
| 2025-12-17 | 4.71 | 4.70 | ↓$0.01 (-0.21%) | 4.68 | 4.86 | 195.07K |
| 2025-12-16 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.59 | 4.79 | 408.75K |
| 2025-12-15 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.55 | 4.77 | 135.89K |
| 2025-12-12 | 4.38 | 4.61 | ↑$0.23 (5.25%) | 4.38 | 4.75 | 430.37K |
| 2025-12-11 | 4.10 | 4.35 | ↑$0.25 (6.10%) | 4.09 | 4.56 | 293.70K |
| 2025-12-10 | 4.02 | 4.10 | ↑$0.08 (1.99%) | 4.00 | 4.12 | 119.03K |
| 2025-12-09 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.95 | 4.14 | 127.17K |
| 2025-12-08 | 4.06 | 3.96 | ↓$0.10 (-2.46%) | 3.92 | 4.07 | 59.45K |
| 2025-12-05 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 3.95 | 4.11 | 71.81K |
| 2025-12-04 | 4.07 | 4.12 | ↑$0.05 (1.23%) | 4.07 | 4.20 | 33.95K |
| 2025-12-03 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.01 | 4.22 | 71.75K |
| 2025-12-02 | 4.04 | 4.07 | ↑$0.03 (0.74%) | 3.98 | 4.20 | 59.12K |
| 2025-12-01 | 4.16 | 4.01 | ↓$0.15 (-3.61%) | 3.98 | 4.23 | 136.34K |
| 2025-11-28 | 4.18 | 4.23 | ↑$0.05 (1.20%) | 4.10 | 4.25 | 54.20K |
| 2025-11-26 | 4.00 | 4.11 | ↑$0.11 (2.75%) | 3.99 | 4.25 | 62.96K |
| 2025-11-25 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.89 | 4.05 | 68.73K |
| 2025-11-24 | 3.84 | 3.97 | ↑$0.13 (3.39%) | 3.79 | 4.06 | 222.83K |
| 2025-11-21 | 3.75 | 3.84 | ↑$0.09 (2.40%) | 3.71 | 3.87 | 92.65K |
| 2025-11-20 | 3.97 | 3.78 | ↓$0.19 (-4.79%) | 3.75 | 4.04 | 131.59K |
| 2025-11-19 | 4.03 | 3.93 | ↓$0.10 (-2.48%) | 3.85 | 4.06 | 109.26K |
| 2025-11-18 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.90 | 4.11 | 176.65K |
| 2025-11-17 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.95 | 4.06 | 159.94K |
| 2025-11-14 | 3.91 | 4.05 | ↑$0.14 (3.58%) | 3.83 | 4.05 | 135.13K |
| 2025-11-13 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.91 | 4.06 | 152.53K |
Create an account or log in to view more rows.
$AMWL is the dump over
$AMWL News?
$AMWL love this stock!!!!
$AMWL when this finally break out we could see huge upside
$AMWL Hold on to your Butts.
$AMWL eyeing for a scalp
$AMWL let’s ride
$AMWL this stock has me so excited i cant sleep!!
$AMWL Take it Bears !
$AMWL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$