5 DAY PERFORMANCE
+55.77%
1 MONTH PERFORMANCE
+50.59%
3 MONTH PERFORMANCE
-9.17%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-12.55%
1 YEAR PERFORMANCE
-33.26%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.07 | $4.01 (-1.47%) | $4.11 | $3.95 | 71.81 K | $65.02 M |
| 12/04/2025 | $4.07 | $4.12 (1.23%) | $4.20 | $4.07 | 34.00 K | $66.80 M |
| 12/03/2025 | $4.10 | $4.08 (-0.49%) | $4.22 | $4.01 | 71.75 K | $66.16 M |
| 12/02/2025 | $4.04 | $4.07 (0.74%) | $4.20 | $3.98 | 59.12 K | $65.99 M |
| 12/01/2025 | $4.16 | $4.01 (-3.61%) | $4.23 | $3.98 | 136.35 K | $65.02 M |
| 11/28/2025 | $4.18 | $4.23 (1.2%) | $4.25 | $4.10 | 54.20 K | $68.59 M |
| 11/26/2025 | $4.00 | $4.11 (2.75%) | $4.25 | $3.99 | 62.96 K | $66.64 M |
| 11/25/2025 | $4.00 | $4.05 (1.25%) | $4.05 | $3.89 | 68.73 K | $65.67 M |
| 11/24/2025 | $3.84 | $3.97 (3.39%) | $4.06 | $3.79 | 222.83 K | $64.37 M |
| 11/21/2025 | $3.75 | $3.84 (2.4%) | $3.87 | $3.71 | 92.70 K | $62.26 M |
| 11/20/2025 | $3.97 | $3.78 (-4.79%) | $4.04 | $3.75 | 131.60 K | $61.29 M |
| 11/19/2025 | $4.03 | $3.93 (-2.48%) | $4.06 | $3.85 | 109.30 K | $63.72 M |
| 11/18/2025 | $3.93 | $4.02 (2.29%) | $4.11 | $3.90 | 176.65 K | $65.18 M |
| 11/17/2025 | $3.98 | $3.96 (-0.5%) | $4.06 | $3.95 | 159.94 K | $64.21 M |
| 11/14/2025 | $3.91 | $4.05 (3.58%) | $4.05 | $3.83 | 135.13 K | $65.67 M |
| 11/13/2025 | $4.03 | $3.99 (-0.99%) | $4.06 | $3.91 | 152.54 K | $64.70 M |
| 11/12/2025 | $3.98 | $4.11 (3.27%) | $4.17 | $3.98 | 141.70 K | $66.64 M |
| 11/11/2025 | $4.04 | $3.90 (-3.47%) | $4.06 | $3.87 | 182.10 K | $63.24 M |
| 11/10/2025 | $4.23 | $4.04 (-4.49%) | $4.29 | $4.00 | 117.91 K | $65.51 M |
| 11/07/2025 | $4.07 | $4.21 (3.44%) | $4.27 | $4.05 | 117.96 K | $68.26 M |
| 11/06/2025 | $4.55 | $4.09 (-10.11%) | $4.58 | $4.08 | 281.52 K | $66.32 M |
| 11/05/2025 | $5.01 | $4.57 (-8.78%) | $5.26 | $4.51 | 158.73 K | $74.10 M |
| 11/04/2025 | $5.01 | $5.05 (0.8%) | $5.19 | $5.01 | 57.80 K | $81.88 M |
| 11/03/2025 | $5.16 | $5.09 (-1.36%) | $5.17 | $4.97 | 149.54 K | $82.53 M |
| 10/31/2025 | $5.19 | $5.22 (0.58%) | $5.25 | $5.11 | 67.41 K | $82.96 M |
| 10/30/2025 | $5.26 | $5.15 (-2.09%) | $5.35 | $5.13 | 74.18 K | $81.85 M |
| 10/29/2025 | $5.33 | $5.32 (-0.19%) | $5.39 | $5.17 | 84.30 K | $84.55 M |
| 10/28/2025 | $5.51 | $5.34 (-3.09%) | $5.65 | $5.32 | 102.10 K | $84.87 M |
| 10/27/2025 | $5.64 | $5.52 (-2.13%) | $5.70 | $5.49 | 108.95 K | $87.73 M |
| 10/24/2025 | $5.56 | $5.57 (0.18%) | $5.64 | $5.49 | 54.90 K | $88.52 M |
| 10/23/2025 | $5.39 | $5.51 (2.23%) | $5.64 | $5.33 | 77.41 K | $87.57 M |
| 10/22/2025 | $5.61 | $5.39 (-3.92%) | $5.61 | $5.32 | 107.10 K | $85.66 M |
| 10/21/2025 | $5.56 | $5.60 (0.72%) | $5.69 | $5.50 | 95.80 K | $89.00 M |
| 10/20/2025 | $5.46 | $5.61 (2.75%) | $5.68 | $5.46 | 111.41 K | $89.16 M |
| 10/17/2025 | $5.61 | $5.45 (-2.85%) | $5.61 | $5.40 | 106.30 K | $86.62 M |
| 10/16/2025 | $5.94 | $5.68 (-4.38%) | $5.94 | $5.62 | 84.95 K | $90.27 M |
| 10/15/2025 | $5.97 | $5.94 (-0.5%) | $6.09 | $5.82 | 99.33 K | $94.40 M |
| 10/14/2025 | $5.79 | $5.93 (2.42%) | $5.96 | $5.76 | 71.00 K | $94.25 M |
| 10/13/2025 | $5.91 | $5.83 (-1.35%) | $5.99 | $5.80 | 85.02 K | $92.66 M |
| 10/10/2025 | $6.19 | $5.82 (-5.98%) | $6.20 | $5.79 | 149.91 K | $92.50 M |
| 10/09/2025 | $6.30 | $6.20 (-1.59%) | $6.30 | $6.14 | 71.00 K | $98.54 M |
| 10/08/2025 | $6.09 | $6.26 (2.79%) | $6.28 | $6.06 | 103.10 K | $99.49 M |
| 10/07/2025 | $6.23 | $6.04 (-3.05%) | $6.35 | $6.04 | 100.33 K | $95.99 M |
| 10/06/2025 | $6.36 | $6.29 (-1.1%) | $6.42 | $6.23 | 98.57 K | $99.97 M |
| 10/03/2025 | $6.14 | $6.33 (3.09%) | $6.39 | $6.13 | 126.50 K | $100.60 M |
| 10/02/2025 | $6.17 | $6.12 (-0.81%) | $6.20 | $6.03 | 81.86 K | $97.26 M |
| 10/01/2025 | $6.11 | $6.18 (1.15%) | $6.20 | $6.04 | 102.30 K | $98.22 M |
| 09/30/2025 | $6.22 | $6.15 (-1.13%) | $6.25 | $5.98 | 93.82 K | $97.74 M |
| 09/29/2025 | $6.19 | $6.22 (0.48%) | $6.23 | $6.08 | 71.31 K | $98.85 M |
| 09/26/2025 | $6.16 | $6.20 (0.65%) | $6.31 | $6.14 | 81.80 K | $98.54 M |
| 09/25/2025 | $6.21 | $6.12 (-1.45%) | $6.24 | $6.09 | 99.50 K | $97.26 M |
| 09/24/2025 | $6.29 | $6.27 (-0.32%) | $6.44 | $6.21 | 35.01 K | $99.65 M |
| 09/23/2025 | $6.52 | $6.30 (-3.37%) | $6.59 | $6.28 | 78.00 K | $100.13 M |
| 09/22/2025 | $6.42 | $6.49 (1.09%) | $6.60 | $6.41 | 62.15 K | $103.15 M |
| 09/19/2025 | $6.54 | $6.42 (-1.83%) | $6.67 | $6.42 | 93.72 K | $102.03 M |
| 09/18/2025 | $6.39 | $6.55 (2.5%) | $6.61 | $6.39 | 87.82 K | $104.10 M |
| 09/17/2025 | $6.55 | $6.49 (-0.92%) | $6.66 | $6.43 | 54.19 K | $103.15 M |
| 09/16/2025 | $6.62 | $6.53 (-1.36%) | $6.68 | $6.51 | 23.95 K | $103.78 M |
| 09/15/2025 | $6.59 | $6.56 (-0.46%) | $6.66 | $6.51 | 33.08 K | $104.26 M |
| 09/12/2025 | $6.76 | $6.64 (-1.78%) | $6.76 | $6.59 | 29.90 K | $105.53 M |
| 09/11/2025 | $6.56 | $6.75 (2.9%) | $6.78 | $6.51 | 33.82 K | $107.28 M |
| 09/10/2025 | $6.81 | $6.55 (-3.82%) | $6.81 | $6.46 | 186.62 K | $104.10 M |
| 09/09/2025 | $6.85 | $6.87 (0.29%) | $6.96 | $6.80 | 43.10 K | $109.18 M |
| 09/08/2025 | $7.01 | $6.91 (-1.43%) | $7.01 | $6.80 | 38.20 K | $109.82 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.
