5 DAY PERFORMANCE
-55.13%
1 MONTH PERFORMANCE
-54.80%
3 MONTH PERFORMANCE
-39.04%
6 MONTH PERFORMANCE
+2.58%
YEAR-TO-DATE PERFORMANCE
+13.24%
1 YEAR PERFORMANCE
-10.32%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $12.52 | $12.53 (0.08%) | $12.65 | $12.27 | 72.51 K | $210.02 M |
| 10/07/2026 | $12.19 | $12.64 (3.69%) | $13.22 | $12.00 | 97.20 K | $211.86 M |
| 10/06/2026 | $12.76 | $12.27 (-3.84%) | $12.83 | $12.18 | 91.10 K | $205.66 M |
| 10/05/2026 | $12.27 | $12.72 (3.67%) | $12.86 | $12.00 | 82.25 K | $213.20 M |
| 10/02/2026 | $12.85 | $12.39 (-3.58%) | $13.28 | $11.99 | 146.90 K | $207.67 M |
| 10/01/2026 | $13.50 | $12.82 (-5.04%) | $13.79 | $12.67 | 116.30 K | $214.88 M |
| 09/30/2026 | $13.28 | $13.58 (2.26%) | $13.72 | $13.10 | 91.82 K | $227.61 M |
| 09/29/2026 | $13.45 | $13.14 (-2.3%) | $13.60 | $13.09 | 67.40 K | $220.24 M |
| 09/28/2026 | $13.52 | $13.44 (-0.59%) | $13.83 | $13.28 | 92.13 K | $225.27 M |
| 09/25/2026 | $13.50 | $13.43 (-0.52%) | $13.84 | $13.29 | 80.82 K | $225.10 M |
| 09/24/2026 | $13.24 | $13.47 (1.74%) | $13.52 | $12.90 | 131.10 K | $225.77 M |
| 09/23/2026 | $13.29 | $13.21 (-0.6%) | $13.69 | $13.07 | 53.60 K | $221.41 M |
| 09/22/2026 | $13.53 | $13.21 (-2.37%) | $13.53 | $13.02 | 93.00 K | $221.41 M |
| 09/21/2026 | $13.87 | $13.42 (-3.24%) | $13.96 | $13.36 | 83.30 K | $224.93 M |
| 09/18/2026 | $13.63 | $13.75 (0.88%) | $13.86 | $13.37 | 151.59 K | $230.46 M |
| 09/17/2026 | $13.42 | $13.63 (1.56%) | $14.06 | $13.36 | 107.71 K | $228.45 M |
| 09/16/2026 | $13.65 | $13.33 (-2.34%) | $13.74 | $13.10 | 89.50 K | $223.42 M |
| 09/15/2026 | $13.81 | $13.67 (-1.01%) | $14.00 | $13.32 | 100.34 K | $229.12 M |
| 09/14/2026 | $13.02 | $13.87 (6.53%) | $14.13 | $13.02 | 149.95 K | $232.48 M |
| 09/11/2026 | $12.97 | $13.00 (0.23%) | $13.15 | $12.56 | 74.43 K | $217.89 M |
| 09/10/2026 | $12.28 | $12.79 (4.15%) | $12.84 | $12.28 | 83.24 K | $214.37 M |
| 09/09/2026 | $13.31 | $12.30 (-7.59%) | $13.31 | $12.23 | 76.04 K | $206.16 M |
| 09/08/2026 | $12.99 | $13.34 (2.69%) | $13.52 | $12.99 | 134.29 K | $223.59 M |
| 09/04/2026 | $13.01 | $12.99 (-0.15%) | $13.59 | $12.65 | 121.90 K | $217.73 M |
| 09/03/2026 | $12.96 | $13.25 (2.24%) | $13.53 | $12.96 | 107.14 K | $222.08 M |
| 09/02/2026 | $12.08 | $12.83 (6.21%) | $13.16 | $12.05 | 139.71 K | $215.04 M |
| 09/01/2026 | $11.83 | $12.07 (2.03%) | $12.22 | $11.50 | 155.90 K | $202.31 M |
| 08/31/2026 | $11.96 | $11.97 (0.08%) | $12.19 | $11.58 | 112.10 K | $200.63 M |
| 08/28/2026 | $11.85 | $11.93 (0.68%) | $12.05 | $11.72 | 43.70 K | $199.96 M |
| 08/27/2026 | $11.98 | $11.75 (-1.92%) | $11.98 | $11.48 | 69.60 K | $196.94 M |
| 08/26/2026 | $11.61 | $11.92 (2.67%) | $12.00 | $11.49 | 53.10 K | $199.79 M |
| 08/25/2026 | $11.97 | $11.66 (-2.59%) | $12.11 | $11.23 | 51.80 K | $195.43 M |
| 08/24/2026 | $11.83 | $11.92 (0.76%) | $12.14 | $11.43 | 91.03 K | $199.79 M |
| 08/21/2026 | $11.87 | $11.90 (0.25%) | $11.90 | $11.38 | 56.40 K | $199.46 M |
| 08/20/2026 | $12.38 | $11.79 (-4.77%) | $12.51 | $11.64 | 73.92 K | $197.61 M |
| 08/19/2026 | $12.40 | $12.40 (0%) | $12.67 | $11.90 | 171.68 K | $207.84 M |
| 08/18/2026 | $12.33 | $12.20 (-1.05%) | $12.44 | $11.99 | 93.95 K | $204.48 M |
| 08/17/2026 | $12.39 | $12.34 (-0.4%) | $12.72 | $12.00 | 87.90 K | $206.83 M |
| 08/14/2026 | $12.90 | $12.45 (-3.49%) | $13.23 | $12.42 | 57.25 K | $208.67 M |
| 08/13/2026 | $12.72 | $12.94 (1.73%) | $13.26 | $12.72 | 93.01 K | $216.89 M |
| 08/12/2026 | $12.89 | $12.65 (-1.86%) | $13.22 | $12.38 | 84.42 K | $212.03 M |
| 08/11/2026 | $13.53 | $12.99 (-3.99%) | $13.53 | $12.95 | 76.76 K | $217.73 M |
| 08/10/2026 | $13.40 | $13.58 (1.34%) | $14.13 | $13.35 | 151.21 K | $227.61 M |
| 08/07/2026 | $13.05 | $13.52 (3.6%) | $14.09 | $12.99 | 173.60 K | $226.61 M |
| 08/06/2026 | $13.13 | $12.93 (-1.52%) | $13.69 | $12.60 | 208.22 K | $216.72 M |
| 08/05/2026 | $11.18 | $13.02 (16.46%) | $14.19 | $11.01 | 465.24 K | $218.23 M |
| 08/04/2026 | $10.69 | $10.42 (-2.53%) | $10.91 | $9.93 | 144.70 K | $174.65 M |
| 08/03/2026 | $10.86 | $10.76 (-0.92%) | $11.08 | $10.73 | 79.40 K | $180.35 M |
| 07/31/2026 | $10.85 | $10.75 (-0.92%) | $10.98 | $10.61 | 65.68 K | $180.18 M |
| 07/30/2026 | $10.75 | $10.84 (0.84%) | $10.98 | $10.50 | 55.00 K | $179.83 M |
| 07/29/2026 | $11.05 | $10.77 (-2.53%) | $11.48 | $10.65 | 74.49 K | $178.67 M |
| 07/28/2026 | $11.03 | $11.09 (0.54%) | $11.25 | $10.60 | 73.50 K | $183.98 M |
| 07/27/2026 | $10.98 | $11.05 (0.64%) | $11.40 | $10.92 | 67.10 K | $183.32 M |
| 07/24/2026 | $10.97 | $10.81 (-1.46%) | $11.13 | $10.70 | 81.64 K | $179.33 M |
| 07/23/2026 | $11.50 | $10.77 (-6.35%) | $11.63 | $10.56 | 142.75 K | $178.67 M |
| 07/22/2026 | $12.41 | $11.66 (-6.04%) | $12.83 | $11.60 | 172.70 K | $193.44 M |
| 07/21/2026 | $12.58 | $12.47 (-0.87%) | $12.88 | $11.95 | 173.95 K | $206.87 M |
| 07/20/2026 | $13.23 | $12.58 (-4.91%) | $13.45 | $12.52 | 258.13 K | $208.70 M |
| 07/17/2026 | $11.07 | $13.23 (19.51%) | $13.25 | $11.01 | 452.60 K | $219.48 M |
| 07/16/2026 | $11.04 | $10.95 (-0.82%) | $11.45 | $10.87 | 103.54 K | $181.66 M |
| 07/15/2026 | $10.73 | $11.03 (2.8%) | $11.39 | $10.61 | 101.85 K | $182.98 M |
| 07/14/2026 | $10.92 | $10.88 (-0.37%) | $11.45 | $10.61 | 207.10 K | $180.50 M |
| 07/13/2026 | $9.92 | $11.01 (10.99%) | $11.26 | $9.90 | 442.83 K | $182.65 M |
| 07/10/2026 | $9.09 | $9.91 (9.02%) | $10.16 | $8.84 | 349.72 K | $164.40 M |
| 07/09/2026 | $8.68 | $9.12 (5.07%) | $9.20 | $8.67 | 38.80 K | $151.30 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.
