-
5 DAY PERFORMANCE
-3.95% -
1 MONTH PERFORMANCE
-21.04% -
3 MONTH PERFORMANCE
-8.96% -
6 MONTH PERFORMANCE
-16.35% -
YEAR-TO-DATE PERFORMANCE
-73.05% -
1 YEAR PERFORMANCE
-66.82%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.80 | $8.01 (2.69%) | $8.05 | $7.72 | 26,319 | $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 |
| 09/27/2024 | $9.71 | $9.50 (-2.16%) | $9.71 | $9.31 | 27,904 | $141.14 M |
| 09/26/2024 | $9.98 | $9.46 (-5.21%) | $9.98 | $9.37 | 51,134 | $140.55 M |
| 09/25/2024 | $10.80 | $9.80 (-9.26%) | $10.80 | $9.74 | 41,637 | $145.60 M |
| 09/24/2024 | $10.35 | $10.75 (3.86%) | $10.95 | $10.17 | 95,149 | $159.71 M |
| 09/23/2024 | $9.93 | $10.15 (2.22%) | $10.37 | $9.76 | 81,540 | $150.80 M |
| 09/20/2024 | $9.96 | $10.00 (0.4%) | $10.27 | $9.21 | 157,300 | $148.57 M |
| 09/19/2024 | $10.15 | $9.92 (-2.27%) | $10.16 | $9.81 | 48,800 | $147.38 M |
| 09/18/2024 | $10.21 | $9.83 (-3.72%) | $10.27 | $9.63 | 82,823 | $146.05 M |
| 09/17/2024 | $9.72 | $10.15 (4.42%) | $10.37 | $9.52 | 81,400 | $150.80 M |
| 09/16/2024 | $9.30 | $9.51 (2.26%) | $9.69 | $9.16 | 33,900 | $141.29 M |
| 09/13/2024 | $8.58 | $9.34 (8.86%) | $9.51 | $8.55 | 66,310 | $138.77 M |
| 09/12/2024 | $8.16 | $8.51 (4.29%) | $8.62 | $8.10 | 122,700 | $126.43 M |
| 09/11/2024 | $7.94 | $8.21 (3.4%) | $8.27 | $7.94 | 15,032 | $121.98 M |
| 09/10/2024 | $7.96 | $8.03 (0.88%) | $8.18 | $7.89 | 93,117 | $119.30 M |
| 09/09/2024 | $7.93 | $7.93 (0%) | $7.98 | $7.80 | 52,223 | $117.82 M |
| 09/06/2024 | $8.04 | $7.93 (-1.37%) | $8.09 | $7.89 | 36,900 | $117.82 M |
| 09/05/2024 | $7.79 | $8.03 (3.08%) | $8.04 | $7.76 | 35,146 | $119.30 M |
| 09/04/2024 | $7.80 | $7.79 (-0.13%) | $7.92 | $7.76 | 86,531 | $115.74 M |
| 09/03/2024 | $8.18 | $7.81 (-4.52%) | $8.26 | $7.80 | 94,030 | $116.03 M |
| 08/30/2024 | $8.23 | $8.30 (0.85%) | $8.38 | $8.20 | 22,847 | $123.31 M |
| 08/29/2024 | $8.00 | $8.17 (2.12%) | $8.31 | $7.98 | 35,400 | $121.38 M |
| 08/28/2024 | $8.12 | $7.87 (-3.08%) | $8.37 | $7.80 | 62,069 | $116.93 M |
| 08/27/2024 | $8.88 | $8.25 (-7.09%) | $8.89 | $8.23 | 51,300 | $122.57 M |
| 08/26/2024 | $9.06 | $8.89 (-1.88%) | $9.06 | $8.71 | 40,000 | $132.08 M |
| 08/23/2024 | $8.55 | $9.02 (5.5%) | $9.20 | $8.46 | 46,844 | $134.01 M |
| 08/22/2024 | $8.83 | $8.40 (-4.87%) | $8.83 | $8.35 | 18,722 | $124.80 M |
| 08/21/2024 | $8.82 | $8.82 (0%) | $9.02 | $8.17 | 50,700 | $131.04 M |