5 DAY PERFORMANCE
-30.24%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
+39.35%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
-26.84%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.89 | $7.73 (-2.03%) | $7.89 | $7.49 | 35.32 K | $124.17 M |
| 05/12/2026 | $8.05 | $7.89 (-1.99%) | $8.06 | $7.57 | 85.28 K | $130.89 M |
| 05/11/2026 | $7.97 | $8.15 (2.26%) | $8.18 | $7.64 | 71.37 K | $135.21 M |
| 05/08/2026 | $7.75 | $7.97 (2.84%) | $8.00 | $7.48 | 119.60 K | $132.22 M |
| 05/07/2026 | $7.24 | $7.75 (7.04%) | $7.75 | $7.02 | 94.13 K | $128.57 M |
| 05/06/2026 | $7.41 | $7.15 (-3.51%) | $7.72 | $7.01 | 191.30 K | $118.62 M |
| 05/05/2026 | $6.45 | $6.36 (-1.4%) | $6.54 | $6.13 | 104.63 K | $105.51 M |
| 05/04/2026 | $6.11 | $6.42 (5.07%) | $6.52 | $6.11 | 43.20 K | $106.51 M |
| 05/01/2026 | $6.45 | $6.12 (-5.12%) | $6.45 | $6.06 | 19.42 K | $101.53 M |
| 04/30/2026 | $6.06 | $6.32 (4.29%) | $6.36 | $5.86 | 24.08 K | $103.65 M |
| 04/29/2026 | $6.29 | $6.12 (-2.7%) | $6.36 | $6.02 | 58.14 K | $100.37 M |
| 04/28/2026 | $6.09 | $6.25 (2.63%) | $6.25 | $6.05 | 11.11 K | $102.50 M |
| 04/27/2026 | $5.87 | $6.14 (4.6%) | $6.20 | $5.80 | 58.34 K | $100.70 M |
| 04/24/2026 | $6.07 | $5.88 (-3.13%) | $6.14 | $5.86 | 16.55 K | $96.43 M |
| 04/23/2026 | $6.05 | $6.10 (0.83%) | $6.15 | $5.92 | 30.60 K | $100.04 M |
| 04/22/2026 | $6.36 | $6.02 (-5.35%) | $6.44 | $5.94 | 62.22 K | $98.73 M |
| 04/21/2026 | $6.60 | $6.31 (-4.39%) | $6.68 | $6.23 | 37.35 K | $103.48 M |
| 04/20/2026 | $6.01 | $6.61 (9.98%) | $6.70 | $6.01 | 100.50 K | $108.40 M |
| 04/17/2026 | $6.17 | $6.12 (-0.81%) | $6.25 | $5.96 | 58.50 K | $100.37 M |
| 04/16/2026 | $6.23 | $6.19 (-0.64%) | $6.47 | $6.03 | 74.00 K | $101.52 M |
| 04/15/2026 | $5.50 | $6.24 (13.45%) | $6.76 | $5.50 | 290.84 K | $102.34 M |
| 04/14/2026 | $5.54 | $5.51 (-0.54%) | $5.57 | $5.32 | 55.30 K | $90.36 M |
| 04/13/2026 | $5.19 | $5.55 (6.94%) | $5.58 | $5.14 | 25.62 K | $91.02 M |
| 04/10/2026 | $5.45 | $5.19 (-4.77%) | $5.51 | $5.18 | 34.71 K | $85.12 M |
| 04/09/2026 | $5.70 | $5.42 (-4.91%) | $5.88 | $5.41 | 46.81 K | $88.89 M |
| 04/08/2026 | $5.50 | $5.71 (3.82%) | $5.80 | $5.41 | 66.50 K | $93.64 M |
| 04/07/2026 | $5.62 | $5.34 (-4.98%) | $5.62 | $5.33 | 20.81 K | $87.58 M |
| 04/06/2026 | $5.58 | $5.57 (-0.18%) | $5.69 | $5.47 | 13.30 K | $91.35 M |
| 04/02/2026 | $5.20 | $5.50 (5.77%) | $5.51 | $5.20 | 22.21 K | $90.20 M |
| 04/01/2026 | $5.36 | $5.29 (-1.31%) | $5.40 | $5.16 | 85.90 K | $86.76 M |
| 03/31/2026 | $5.20 | $5.26 (1.15%) | $5.46 | $5.20 | 25.30 K | $86.26 M |
| 03/30/2026 | $5.30 | $5.17 (-2.45%) | $5.37 | $5.10 | 36.00 K | $84.79 M |
| 03/27/2026 | $5.47 | $5.28 (-3.47%) | $5.47 | $5.25 | 31.82 K | $86.59 M |
| 03/26/2026 | $5.64 | $5.51 (-2.3%) | $5.78 | $5.46 | 28.43 K | $90.36 M |
| 03/25/2026 | $5.83 | $5.63 (-3.43%) | $5.83 | $5.55 | 27.40 K | $92.33 M |
| 03/24/2026 | $5.74 | $5.76 (0.35%) | $5.89 | $5.65 | 34.02 K | $94.46 M |
| 03/23/2026 | $5.78 | $5.79 (0.17%) | $5.90 | $5.58 | 50.10 K | $94.96 M |
| 03/20/2026 | $5.52 | $5.73 (3.8%) | $5.73 | $5.35 | 97.50 K | $93.97 M |
| 03/19/2026 | $5.56 | $5.53 (-0.54%) | $5.76 | $5.42 | 30.30 K | $90.69 M |
| 03/18/2026 | $5.60 | $5.59 (-0.18%) | $5.60 | $5.34 | 48.63 K | $91.68 M |
| 03/17/2026 | $5.65 | $5.60 (-0.88%) | $5.80 | $5.56 | 16.74 K | $91.84 M |
| 03/16/2026 | $5.70 | $5.63 (-1.23%) | $5.74 | $5.53 | 31.52 K | $92.33 M |
| 03/13/2026 | $5.52 | $5.62 (1.81%) | $6.04 | $5.46 | 147.42 K | $92.17 M |
| 03/12/2026 | $5.70 | $5.49 (-3.68%) | $5.77 | $5.47 | 16.83 K | $90.04 M |
| 03/11/2026 | $5.32 | $5.77 (8.46%) | $5.82 | $5.32 | 35.84 K | $94.63 M |
| 03/10/2026 | $5.51 | $5.40 (-2%) | $5.70 | $5.34 | 55.30 K | $88.56 M |
| 03/09/2026 | $5.42 | $5.56 (2.58%) | $5.93 | $5.30 | 105.55 K | $91.18 M |
| 03/06/2026 | $5.48 | $5.46 (-0.36%) | $5.52 | $5.34 | 59.51 K | $89.54 M |
| 03/05/2026 | $5.43 | $5.61 (3.31%) | $5.84 | $5.41 | 98.75 K | $92.00 M |
| 03/04/2026 | $5.12 | $5.46 (6.64%) | $5.59 | $5.12 | 51.21 K | $89.54 M |
| 03/03/2026 | $5.19 | $5.15 (-0.77%) | $5.27 | $4.94 | 89.70 K | $84.46 M |
| 03/02/2026 | $5.45 | $5.30 (-2.75%) | $5.56 | $5.03 | 217.64 K | $86.92 M |
| 02/27/2026 | $5.68 | $5.70 (0.35%) | $5.75 | $5.48 | 23.00 K | $93.48 M |
| 02/26/2026 | $5.50 | $5.75 (4.55%) | $5.80 | $5.42 | 79.21 K | $94.30 M |
| 02/25/2026 | $5.43 | $5.43 (0%) | $5.50 | $5.21 | 67.80 K | $89.05 M |
| 02/24/2026 | $5.40 | $5.42 (0.37%) | $5.56 | $5.38 | 45.80 K | $88.89 M |
| 02/23/2026 | $5.40 | $5.36 (-0.74%) | $5.40 | $5.16 | 90.62 K | $87.90 M |
| 02/20/2026 | $5.65 | $5.45 (-3.54%) | $5.70 | $5.44 | 75.62 K | $89.38 M |
| 02/19/2026 | $5.77 | $5.74 (-0.52%) | $5.90 | $5.61 | 113.53 K | $94.14 M |
| 02/18/2026 | $5.52 | $5.84 (5.8%) | $5.95 | $5.39 | 98.05 K | $95.78 M |
| 02/17/2026 | $5.31 | $5.53 (4.14%) | $5.61 | $4.94 | 172.20 K | $90.69 M |
| 02/13/2026 | $4.55 | $5.40 (18.68%) | $5.89 | $4.55 | 717.82 K | $88.56 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.
