5 DAY PERFORMANCE
-9.36%
1 MONTH PERFORMANCE
-35.64%
3 MONTH PERFORMANCE
-18.82%
6 MONTH PERFORMANCE
-19.16%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
-59.99%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.01 | $7.95 (-0.81%) | $8.22 | $7.84 | 16,562 | $123.36 M |
| 03/12/2025 | $8.34 | $8.14 (-2.4%) | $8.44 | $8.00 | 35,116 | $125.36 M |
| 03/11/2025 | $7.98 | $8.14 (2.01%) | $8.28 | $7.78 | 77,428 | $125.36 M |
| 03/10/2025 | $8.24 | $8.04 (-2.43%) | $8.51 | $7.83 | 89,515 | $123.82 M |
| 03/07/2025 | $8.54 | $8.33 (-2.46%) | $8.72 | $8.00 | 50,426 | $128.29 M |
| 03/06/2025 | $8.45 | $8.55 (1.18%) | $8.82 | $8.32 | 38,426 | $131.67 M |
| 03/05/2025 | $8.79 | $8.75 (-0.46%) | $8.99 | $8.50 | 56,638 | $134.75 M |
| 03/04/2025 | $8.33 | $8.70 (4.44%) | $9.00 | $8.05 | 89,178 | $133.98 M |
| 03/03/2025 | $9.67 | $8.75 (-9.51%) | $9.71 | $8.60 | 127,100 | $134.75 M |
| 02/28/2025 | $9.85 | $9.96 (1.12%) | $10.12 | $9.75 | 41,288 | $153.39 M |
| 02/27/2025 | $10.11 | $10.01 (-0.99%) | $10.22 | $9.92 | 27,400 | $154.16 M |
| 02/26/2025 | $10.65 | $10.14 (-4.79%) | $10.85 | $9.90 | 68,400 | $156.16 M |
| 02/25/2025 | $11.06 | $10.39 (-6.06%) | $11.37 | $10.13 | 59,000 | $160.01 M |
| 02/24/2025 | $11.85 | $11.17 (-5.74%) | $12.00 | $11.06 | 96,500 | $172.02 M |
| 02/21/2025 | $12.11 | $11.74 (-3.06%) | $12.50 | $11.60 | 78,035 | $180.80 M |
| 02/20/2025 | $12.46 | $12.06 (-3.21%) | $12.46 | $11.18 | 105,910 | $185.73 M |
| 02/19/2025 | $11.89 | $12.49 (5.05%) | $12.69 | $11.55 | 226,900 | $192.35 M |
| 02/18/2025 | $12.16 | $11.90 (-2.14%) | $12.95 | $11.50 | 178,500 | $183.27 M |
| 02/14/2025 | $11.85 | $12.16 (2.62%) | $12.46 | $11.45 | 239,844 | $187.27 M |
| 02/13/2025 | $11.18 | $11.73 (4.92%) | $12.16 | $10.91 | 106,300 | $180.65 M |
| 02/12/2025 | $11.32 | $12.35 (9.1%) | $12.40 | $11.23 | 210,100 | $190.20 M |
| 02/11/2025 | $11.39 | $11.47 (0.7%) | $11.65 | $11.33 | 66,847 | $176.64 M |
| 02/10/2025 | $11.31 | $11.43 (1.06%) | $11.63 | $11.21 | 43,606 | $176.03 M |
| 02/07/2025 | $11.49 | $11.36 (-1.13%) | $11.76 | $11.14 | 56,300 | $171.94 M |
| 02/06/2025 | $11.05 | $11.47 (3.8%) | $11.49 | $11.05 | 86,122 | $173.60 M |
| 02/05/2025 | $10.91 | $11.03 (1.1%) | $11.10 | $10.80 | 22,721 | $166.94 M |
| 02/04/2025 | $10.77 | $10.97 (1.86%) | $11.05 | $10.76 | 44,441 | $166.04 M |
| 02/03/2025 | $10.37 | $10.79 (4.05%) | $10.90 | $10.08 | 62,204 | $163.31 M |
| 01/31/2025 | $11.49 | $10.78 (-6.18%) | $11.49 | $10.32 | 90,500 | $163.16 M |
| 01/30/2025 | $11.06 | $11.63 (5.15%) | $12.00 | $11.06 | 102,700 | $176.02 M |
| 01/29/2025 | $10.57 | $11.00 (4.07%) | $11.00 | $10.45 | 32,729 | $166.49 M |
| 01/28/2025 | $10.63 | $10.69 (0.56%) | $10.87 | $10.08 | 46,648 | $161.80 M |
| 01/27/2025 | $10.85 | $10.65 (-1.84%) | $11.13 | $10.29 | 28,510 | $161.19 M |
| 01/24/2025 | $11.00 | $11.00 (0%) | $11.22 | $10.72 | 35,609 | $166.49 M |
| 01/23/2025 | $10.33 | $10.97 (6.2%) | $11.06 | $10.21 | 38,600 | $166.04 M |
| 01/22/2025 | $11.00 | $10.29 (-6.45%) | $11.02 | $10.22 | 35,200 | $155.74 M |
| 01/21/2025 | $9.80 | $10.98 (12.04%) | $11.36 | $9.52 | 138,000 | $166.19 M |
| 01/17/2025 | $9.59 | $9.55 (-0.42%) | $9.90 | $9.45 | 54,050 | $144.54 M |
| 01/16/2025 | $8.49 | $9.60 (13.07%) | $9.88 | $8.39 | 100,885 | $145.30 M |
| 01/15/2025 | $8.04 | $8.43 (4.85%) | $8.67 | $8.04 | 28,426 | $127.59 M |
| 01/14/2025 | $8.74 | $7.98 (-8.7%) | $8.74 | $7.95 | 32,006 | $120.78 M |
| 01/13/2025 | $7.59 | $8.58 (13.04%) | $8.83 | $7.59 | 144,111 | $129.86 M |
| 01/10/2025 | $7.08 | $7.22 (1.98%) | $7.25 | $7.06 | 22,300 | $109.28 M |
| 01/08/2025 | $7.24 | $7.29 (0.69%) | $7.35 | $7.02 | 79,342 | $110.34 M |
| 01/07/2025 | $7.50 | $7.40 (-1.33%) | $7.69 | $7.31 | 24,624 | $112.00 M |
| 01/06/2025 | $7.65 | $7.55 (-1.31%) | $7.71 | $7.50 | 24,600 | $114.27 M |
| 01/03/2025 | $7.18 | $7.48 (4.18%) | $7.60 | $7.05 | 31,500 | $113.21 M |
| 01/02/2025 | $7.25 | $7.04 (-2.9%) | $7.36 | $7.02 | 51,010 | $106.55 M |
| 12/31/2024 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.03 | 150,700 | $109.73 M |
| 12/30/2024 | $7.80 | $7.47 (-4.23%) | $7.80 | $7.40 | 55,406 | $113.06 M |
| 12/27/2024 | $7.55 | $7.80 (3.31%) | $7.87 | $7.35 | 89,700 | $118.06 M |
| 12/26/2024 | $7.59 | $7.70 (1.45%) | $7.74 | $7.47 | 41,620 | $116.54 M |
| 12/24/2024 | $7.45 | $7.63 (2.42%) | $7.67 | $7.45 | 19,530 | $115.48 M |
| 12/23/2024 | $7.83 | $7.44 (-4.98%) | $7.83 | $7.18 | 72,000 | $112.61 M |
| 12/20/2024 | $7.76 | $7.87 (1.42%) | $7.99 | $7.60 | 92,800 | $119.12 M |
| 12/19/2024 | $7.90 | $7.84 (-0.76%) | $8.14 | $7.77 | 57,400 | $118.66 M |
| 12/18/2024 | $8.54 | $7.86 (-7.96%) | $8.61 | $7.84 | 84,723 | $118.96 M |
| 12/17/2024 | $8.58 | $8.45 (-1.52%) | $8.65 | $8.33 | 66,208 | $127.89 M |
| 12/16/2024 | $9.26 | $8.73 (-5.72%) | $9.41 | $8.71 | 60,100 | $132.13 M |
| 12/13/2024 | $8.96 | $9.30 (3.79%) | $9.35 | $8.77 | 56,832 | $140.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
