5 DAY PERFORMANCE
-33.25%
1 MONTH PERFORMANCE
-41.23%
3 MONTH PERFORMANCE
+5.30%
6 MONTH PERFORMANCE
+22.20%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
-29.97%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.34 | $9.19 (10.19%) | $9.19 | $8.34 | 154.24 K | $152.46 M |
| 06/25/2026 | $8.58 | $8.40 (-2.1%) | $8.60 | $8.25 | 71.20 K | $139.35 M |
| 06/24/2026 | $8.83 | $8.49 (-3.85%) | $9.00 | $8.36 | 79.90 K | $140.85 M |
| 06/23/2026 | $8.10 | $8.33 (2.84%) | $8.46 | $8.06 | 68.80 K | $138.19 M |
| 06/22/2026 | $8.43 | $8.22 (-2.49%) | $8.47 | $8.13 | 55.65 K | $136.37 M |
| 06/18/2026 | $8.53 | $8.43 (-1.17%) | $8.89 | $8.39 | 82.90 K | $139.85 M |
| 06/17/2026 | $8.54 | $8.50 (-0.47%) | $8.65 | $8.42 | 38.70 K | $141.01 M |
| 06/16/2026 | $8.72 | $8.62 (-1.15%) | $8.78 | $8.36 | 55.72 K | $143.00 M |
| 06/15/2026 | $9.16 | $8.69 (-5.13%) | $9.17 | $8.67 | 30.30 K | $144.16 M |
| 06/12/2026 | $9.09 | $9.11 (0.22%) | $9.31 | $8.78 | 40.70 K | $151.13 M |
| 06/11/2026 | $8.49 | $9.16 (7.89%) | $9.23 | $8.33 | 56.00 K | $151.96 M |
| 06/10/2026 | $8.49 | $8.42 (-0.82%) | $8.78 | $8.20 | 137.70 K | $139.69 M |
| 06/09/2026 | $8.84 | $8.50 (-3.85%) | $8.84 | $8.19 | 123.22 K | $141.01 M |
| 06/08/2026 | $8.68 | $8.75 (0.81%) | $9.06 | $8.52 | 124.21 K | $145.16 M |
| 06/05/2026 | $8.74 | $8.62 (-1.37%) | $8.94 | $8.61 | 117.70 K | $143.00 M |
| 06/04/2026 | $8.43 | $8.78 (4.15%) | $8.98 | $8.43 | 93.60 K | $145.66 M |
| 06/03/2026 | $8.39 | $8.46 (0.83%) | $8.49 | $8.05 | 166.12 K | $140.35 M |
| 06/02/2026 | $9.00 | $8.50 (-5.56%) | $9.00 | $8.41 | 154.71 K | $141.01 M |
| 06/01/2026 | $9.85 | $9.05 (-8.12%) | $9.96 | $8.96 | 293.60 K | $150.14 M |
| 05/29/2026 | $9.39 | $9.83 (4.69%) | $9.83 | $9.35 | 145.20 K | $163.08 M |
| 05/28/2026 | $8.71 | $9.46 (8.61%) | $9.48 | $8.60 | 137.41 K | $156.94 M |
| 05/27/2026 | $8.45 | $8.84 (4.62%) | $9.20 | $8.42 | 242.30 K | $146.65 M |
| 05/26/2026 | $8.05 | $8.48 (5.34%) | $8.51 | $7.91 | 83.81 K | $140.68 M |
| 05/22/2026 | $7.86 | $7.96 (1.27%) | $8.12 | $7.76 | 59.70 K | $132.05 M |
| 05/21/2026 | $7.88 | $7.91 (0.38%) | $7.98 | $7.61 | 19.70 K | $131.22 M |
| 05/20/2026 | $7.82 | $7.89 (0.9%) | $7.94 | $7.75 | 28.32 K | $130.89 M |
| 05/19/2026 | $7.68 | $7.83 (1.95%) | $7.90 | $7.60 | 27.81 K | $129.90 M |
| 05/18/2026 | $7.54 | $7.76 (2.92%) | $7.78 | $7.39 | 62.60 K | $128.74 M |
| 05/15/2026 | $7.56 | $7.57 (0.13%) | $7.74 | $7.36 | 79.03 K | $125.58 M |
| 05/14/2026 | $7.64 | $7.78 (1.83%) | $7.84 | $7.32 | 35.81 K | $129.07 M |
| 05/13/2026 | $7.89 | $7.73 (-2.03%) | $7.89 | $7.49 | 35.47 K | $128.24 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 | $104.85 M |
| 04/29/2026 | $6.29 | $6.12 (-2.7%) | $6.36 | $6.02 | 58.14 K | $101.53 M |
| 04/28/2026 | $6.09 | $6.25 (2.63%) | $6.25 | $6.05 | 11.11 K | $103.69 M |
| 04/27/2026 | $5.87 | $6.14 (4.6%) | $6.20 | $5.80 | 58.34 K | $101.86 M |
| 04/24/2026 | $6.07 | $5.88 (-3.13%) | $6.14 | $5.86 | 16.55 K | $97.55 M |
| 04/23/2026 | $6.05 | $6.10 (0.83%) | $6.15 | $5.92 | 30.60 K | $101.20 M |
| 04/22/2026 | $6.36 | $6.02 (-5.35%) | $6.44 | $5.94 | 62.22 K | $99.87 M |
| 04/21/2026 | $6.60 | $6.31 (-4.39%) | $6.68 | $6.23 | 37.35 K | $104.68 M |
| 04/20/2026 | $6.01 | $6.61 (9.98%) | $6.70 | $6.01 | 100.50 K | $109.66 M |
| 04/17/2026 | $6.17 | $6.12 (-0.81%) | $6.25 | $5.96 | 58.50 K | $101.53 M |
| 04/16/2026 | $6.23 | $6.19 (-0.64%) | $6.47 | $6.03 | 74.00 K | $102.69 M |
| 04/15/2026 | $5.50 | $6.24 (13.45%) | $6.76 | $5.50 | 290.84 K | $103.52 M |
| 04/14/2026 | $5.54 | $5.51 (-0.54%) | $5.57 | $5.32 | 55.30 K | $91.41 M |
| 04/13/2026 | $5.19 | $5.55 (6.94%) | $5.58 | $5.14 | 25.62 K | $92.07 M |
| 04/10/2026 | $5.45 | $5.19 (-4.77%) | $5.51 | $5.18 | 34.71 K | $86.10 M |
| 04/09/2026 | $5.70 | $5.42 (-4.91%) | $5.88 | $5.41 | 46.81 K | $89.92 M |
| 04/08/2026 | $5.50 | $5.71 (3.82%) | $5.80 | $5.41 | 66.50 K | $94.73 M |
| 04/07/2026 | $5.62 | $5.34 (-4.98%) | $5.62 | $5.33 | 20.81 K | $88.59 M |
| 04/06/2026 | $5.58 | $5.57 (-0.18%) | $5.69 | $5.47 | 13.30 K | $92.40 M |
| 04/02/2026 | $5.20 | $5.50 (5.77%) | $5.51 | $5.20 | 22.21 K | $91.24 M |
| 04/01/2026 | $5.36 | $5.29 (-1.31%) | $5.40 | $5.16 | 85.90 K | $87.76 M |
| 03/31/2026 | $5.20 | $5.26 (1.15%) | $5.46 | $5.20 | 25.30 K | $87.26 M |
| 03/30/2026 | $5.30 | $5.17 (-2.45%) | $5.37 | $5.10 | 36.00 K | $85.77 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.
