5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
-22.36%
3 MONTH PERFORMANCE
-21.62%
6 MONTH PERFORMANCE
+14.31%
YEAR-TO-DATE PERFORMANCE
-75.07%
1 YEAR PERFORMANCE
-75.07%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $7.80 | $7.47 (-4.23%) | $7.80 | $7.40 | 55,393 | $112.91 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 |
| 12/12/2024 | $9.27 | $8.97 (-3.24%) | $9.38 | $8.96 | 44,336 | $135.76 M |
| 12/11/2024 | $9.54 | $9.44 (-1.05%) | $9.69 | $9.34 | 25,125 | $142.88 M |
| 12/10/2024 | $9.78 | $9.57 (-2.15%) | $9.99 | $9.57 | 87,000 | $144.85 M |
| 12/09/2024 | $9.47 | $9.73 (2.75%) | $9.89 | $9.37 | 70,206 | $147.27 M |
| 12/06/2024 | $9.38 | $9.50 (1.28%) | $9.70 | $9.20 | 68,007 | $143.79 M |
| 12/05/2024 | $9.78 | $9.35 (-4.4%) | $9.87 | $9.23 | 48,714 | $141.52 M |
| 12/04/2024 | $8.97 | $9.85 (9.81%) | $9.87 | $8.89 | 82,726 | $149.08 M |
| 12/03/2024 | $9.08 | $9.09 (0.11%) | $9.32 | $8.75 | 65,522 | $137.58 M |
| 12/02/2024 | $9.46 | $9.22 (-2.54%) | $9.50 | $9.09 | 73,162 | $139.55 M |
| 11/29/2024 | $9.20 | $9.57 (4.02%) | $9.71 | $9.13 | 49,800 | $144.85 M |
| 11/27/2024 | $9.02 | $9.11 (1%) | $9.35 | $9.00 | 38,709 | $137.88 M |
| 11/26/2024 | $9.26 | $9.00 (-2.81%) | $9.26 | $8.91 | 62,635 | $136.22 M |
| 11/25/2024 | $8.14 | $9.31 (14.37%) | $9.39 | $8.14 | 112,739 | $140.91 M |
| 11/22/2024 | $7.95 | $8.10 (1.89%) | $8.29 | $7.95 | 52,519 | $122.60 M |
| 11/21/2024 | $7.80 | $8.01 (2.69%) | $8.05 | $7.72 | 26,327 | $121.23 M |
| 11/20/2024 | $7.88 | $7.84 (-0.51%) | $7.92 | $7.78 | 17,013 | $118.66 M |
| 11/19/2024 | $7.87 | $7.96 (1.14%) | $8.23 | $7.76 | 29,800 | $120.48 M |
| 11/18/2024 | $8.38 | $7.91 (-5.61%) | $8.38 | $7.91 | 61,517 | $119.72 M |
| 11/15/2024 | $8.65 | $8.36 (-3.35%) | $8.65 | $8.28 | 53,553 | $126.53 M |
| 11/14/2024 | $8.75 | $8.55 (-2.29%) | $8.81 | $8.52 | 59,539 | $129.41 M |
| 11/13/2024 | $8.80 | $8.73 (-0.8%) | $8.87 | $8.63 | 81,400 | $132.13 M |
| 11/12/2024 | $8.99 | $8.85 (-1.56%) | $9.07 | $8.78 | 38,300 | $133.95 M |
| 11/11/2024 | $8.79 | $9.06 (3.07%) | $9.30 | $8.79 | 67,546 | $137.13 M |
| 11/08/2024 | $8.85 | $8.79 (-0.68%) | $8.88 | $8.68 | 53,138 | $133.04 M |
| 11/07/2024 | $8.78 | $8.98 (2.28%) | $9.10 | $8.74 | 55,700 | $135.92 M |
| 11/06/2024 | $9.23 | $8.91 (-3.47%) | $9.23 | $8.81 | 33,549 | $134.86 M |
| 11/05/2024 | $8.95 | $8.91 (-0.45%) | $9.17 | $8.82 | 102,412 | $134.86 M |
| 11/04/2024 | $8.88 | $9.12 (2.7%) | $9.39 | $8.86 | 23,069 | $138.04 M |
| 11/01/2024 | $9.14 | $9.00 (-1.53%) | $9.24 | $8.78 | 38,942 | $136.22 M |
| 10/31/2024 | $9.00 | $9.16 (1.78%) | $9.43 | $8.64 | 57,318 | $138.64 M |
| 10/30/2024 | $9.50 | $9.65 (1.58%) | $9.81 | $9.36 | 75,422 | $146.06 M |
| 10/29/2024 | $9.70 | $9.64 (-0.62%) | $9.79 | $9.58 | 29,143 | $145.91 M |
| 10/28/2024 | $9.54 | $9.93 (4.09%) | $9.94 | $9.54 | 30,434 | $150.29 M |
| 10/25/2024 | $10.09 | $9.41 (-6.74%) | $10.09 | $9.41 | 29,232 | $139.81 M |
| 10/24/2024 | $9.98 | $10.10 (1.2%) | $10.43 | $9.50 | 96,300 | $150.06 M |
| 10/23/2024 | $10.08 | $9.97 (-1.09%) | $10.21 | $9.87 | 53,000 | $148.13 M |
| 10/22/2024 | $10.15 | $10.11 (-0.39%) | $10.26 | $10.08 | 25,200 | $150.21 M |
| 10/21/2024 | $10.30 | $10.17 (-1.26%) | $10.30 | $10.15 | 22,941 | $151.10 M |
| 10/18/2024 | $10.28 | $10.34 (0.58%) | $10.50 | $10.22 | 39,446 | $153.62 M |
| 10/17/2024 | $10.33 | $10.19 (-1.36%) | $10.34 | $10.05 | 16,700 | $151.39 M |
| 10/16/2024 | $10.08 | $10.26 (1.79%) | $10.36 | $10.08 | 38,160 | $152.43 M |
| 10/15/2024 | $10.07 | $10.16 (0.89%) | $10.27 | $10.02 | 25,000 | $150.95 M |
| 10/14/2024 | $10.18 | $10.07 (-1.08%) | $10.18 | $9.80 | 35,536 | $149.61 M |
| 10/11/2024 | $10.20 | $10.22 (0.2%) | $10.29 | $10.11 | 27,134 | $151.84 M |
| 10/10/2024 | $9.84 | $10.09 (2.54%) | $10.17 | $9.80 | 38,113 | $149.91 M |
| 10/09/2024 | $9.97 | $10.04 (0.7%) | $10.21 | $9.78 | 53,300 | $149.17 M |
| 10/08/2024 | $9.54 | $9.94 (4.19%) | $9.98 | $9.43 | 46,424 | $147.68 M |
| 10/07/2024 | $9.36 | $9.62 (2.78%) | $9.65 | $9.15 | 47,600 | $142.93 M |
| 10/04/2024 | $9.20 | $9.36 (1.74%) | $9.41 | $9.09 | 27,400 | $139.06 M |
| 10/03/2024 | $9.16 | $9.07 (-0.98%) | $9.18 | $9.00 | 21,846 | $134.75 M |
| 10/02/2024 | $9.28 | $9.21 (-0.75%) | $9.32 | $9.04 | 26,448 | $136.83 M |
| 10/01/2024 | $9.45 | $9.25 (-2.12%) | $9.45 | $8.94 | 69,900 | $137.43 M |
| 09/30/2024 | $9.52 | $9.48 (-0.42%) | $9.69 | $9.35 | 60,003 | $140.85 M |