-
5 DAY PERFORMANCE
-6.11% -
1 MONTH PERFORMANCE
+21.09% -
3 MONTH PERFORMANCE
+46.62% -
6 MONTH PERFORMANCE
-41.21% -
YEAR-TO-DATE PERFORMANCE
-68.02% -
1 YEAR PERFORMANCE
-58.57%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $8.61 | $8.73 (1.39%) | $8.80 | $8.32 | 32,100 | $129.70 M |
| 08/19/2024 | $8.70 | $8.61 (-1.03%) | $8.80 | $8.55 | 45,100 | $127.92 M |
| 08/16/2024 | $8.24 | $8.66 (5.1%) | $8.66 | $8.23 | 28,732 | $128.66 M |
| 08/15/2024 | $8.10 | $8.22 (1.48%) | $8.53 | $7.97 | 113,147 | $122.13 M |
| 08/14/2024 | $8.38 | $7.90 (-5.73%) | $8.38 | $7.75 | 183,408 | $117.37 M |
| 08/13/2024 | $8.54 | $8.23 (-3.63%) | $8.63 | $8.22 | 58,632 | $122.27 M |
| 08/12/2024 | $8.33 | $8.44 (1.32%) | $8.44 | $8.07 | 31,441 | $125.39 M |
| 08/09/2024 | $8.28 | $8.44 (1.93%) | $8.51 | $8.01 | 58,400 | $125.39 M |
| 08/08/2024 | $8.01 | $8.24 (2.87%) | $8.35 | $7.82 | 102,700 | $122.42 M |
| 08/07/2024 | $8.35 | $7.94 (-4.91%) | $8.81 | $7.76 | 183,238 | $117.97 M |
| 08/06/2024 | $9.67 | $8.43 (-12.82%) | $9.67 | $8.20 | 172,568 | $125.25 M |
| 08/05/2024 | $10.08 | $9.56 (-5.16%) | $10.49 | $9.39 | 210,211 | $142.03 M |
| 08/02/2024 | $11.01 | $11.05 (0.36%) | $12.45 | $10.55 | 403,600 | $164.17 M |
| 08/01/2024 | $8.53 | $11.23 (31.65%) | $11.24 | $8.53 | 911,144 | $166.85 M |
| 07/31/2024 | $8.39 | $8.01 (-4.53%) | $8.69 | $8.01 | 131,300 | $119.01 M |
| 07/30/2024 | $8.34 | $8.39 (0.6%) | $8.54 | $8.00 | 214,517 | $124.65 M |
| 07/29/2024 | $8.77 | $8.42 (-3.99%) | $8.83 | $8.08 | 144,000 | $125.10 M |
| 07/26/2024 | $8.64 | $8.84 (2.31%) | $8.84 | $8.35 | 83,349 | $131.34 M |
| 07/25/2024 | $8.71 | $8.35 (-4.13%) | $8.71 | $8.21 | 125,439 | $124.06 M |
| 07/24/2024 | $9.09 | $8.71 (-4.18%) | $9.50 | $8.67 | 187,000 | $129.41 M |
| 07/23/2024 | $8.06 | $9.33 (15.76%) | $9.35 | $7.90 | 119,525 | $138.62 M |
| 07/22/2024 | $7.90 | $8.70 (10.13%) | $8.79 | $7.65 | 148,302 | $129.26 M |
| 07/19/2024 | $7.84 | $7.77 (-0.89%) | $8.07 | $7.65 | 165,216 | $115.44 M |
| 07/18/2024 | $8.50 | $8.02 (-5.65%) | $8.55 | $7.80 | 137,664 | $119.15 M |
| 07/17/2024 | $9.20 | $8.54 (-7.17%) | $9.47 | $8.14 | 279,889 | $126.88 M |
| 07/16/2024 | $7.42 | $9.55 (28.71%) | $9.63 | $7.30 | 256,600 | $141.89 M |
| 07/15/2024 | $7.47 | $7.45 (-0.27%) | $7.78 | $7.31 | 169,589 | $110.69 M |
| 07/12/2024 | $7.92 | $7.52 (-5.05%) | $8.24 | $7.21 | 225,000 | $111.73 M |
| 07/11/2024 | $6.52 | $8.16 (25.15%) | $8.85 | $6.01 | 272,561 | $121.23 M |
| 07/10/2024 | $6.63 | $6.66 (0.45%) | $6.89 | $6.40 | 132,605 | $98.95 M |
| 07/09/2024 | $6.05 | $6.48 (7.11%) | $6.80 | $6.05 | 120,652 | $96.27 M |
| 07/08/2024 | $6.22 | $6.46 (3.86%) | $6.80 | $6.00 | 267,561 | $95.98 M |
| 07/05/2024 | $6.00 | $6.23 (3.83%) | $6.71 | $6.00 | 200,030 | $92.56 M |
| 07/03/2024 | $5.90 | $6.00 (1.69%) | $6.34 | $5.90 | 161,066 | $89.14 M |
| 07/02/2024 | $5.20 | $5.90 (13.46%) | $7.21 | $5.20 | 765,410 | $87.66 M |
| 07/01/2024 | $6.60 | $5.00 (-24.24%) | $6.60 | $5.00 | 308,895 | $74.29 M |
| 06/28/2024 | $7.00 | $6.50 (-7.14%) | $7.07 | $6.50 | 1.69 M | $96.57 M |