5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-11.56%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
-30.71%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
-36.86%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $7.22 | $7.11 (-1.52%) | $7.33 | $6.90 | 36,707 | $109.50 M |
| 04/14/2025 | $7.15 | $7.18 (0.42%) | $7.43 | $7.00 | 21,000 | $110.58 M |
| 04/11/2025 | $7.37 | $7.06 (-4.21%) | $7.55 | $6.89 | 32,030 | $108.73 M |
| 04/10/2025 | $6.96 | $7.25 (4.17%) | $7.55 | $6.96 | 38,404 | $111.65 M |
| 04/09/2025 | $6.10 | $7.17 (17.54%) | $7.24 | $6.10 | 39,029 | $110.42 M |
| 04/08/2025 | $6.76 | $6.23 (-7.84%) | $6.87 | $6.10 | 44,400 | $95.95 M |
| 04/07/2025 | $6.36 | $6.54 (2.83%) | $6.72 | $6.28 | 40,200 | $100.72 M |
| 04/04/2025 | $6.62 | $6.59 (-0.45%) | $6.94 | $6.15 | 66,500 | $101.49 M |
| 04/03/2025 | $7.02 | $6.81 (-2.99%) | $7.07 | $6.64 | 73,237 | $104.88 M |
| 04/02/2025 | $7.12 | $7.15 (0.42%) | $7.44 | $7.08 | 48,307 | $110.11 M |
| 04/01/2025 | $7.66 | $7.17 (-6.4%) | $7.70 | $7.09 | 130,124 | $110.42 M |
| 03/31/2025 | $7.81 | $7.88 (0.9%) | $7.89 | $7.66 | 57,426 | $121.36 M |
| 03/28/2025 | $8.09 | $7.82 (-3.34%) | $8.10 | $7.72 | 48,341 | $120.43 M |
| 03/27/2025 | $7.92 | $8.09 (2.15%) | $8.10 | $7.78 | 33,900 | $124.59 M |
| 03/26/2025 | $7.84 | $7.87 (0.38%) | $7.97 | $7.62 | 42,338 | $121.20 M |
| 03/25/2025 | $8.13 | $7.90 (-2.83%) | $8.24 | $7.80 | 35,046 | $121.66 M |
| 03/24/2025 | $7.86 | $8.15 (3.69%) | $8.19 | $7.82 | 24,827 | $125.51 M |
| 03/21/2025 | $7.80 | $7.81 (0.13%) | $7.98 | $7.67 | 46,114 | $120.28 M |
| 03/20/2025 | $7.85 | $7.80 (-0.64%) | $8.07 | $7.80 | 69,342 | $120.12 M |
| 03/19/2025 | $7.88 | $7.93 (0.63%) | $8.05 | $7.87 | 35,339 | $122.13 M |
| 03/18/2025 | $8.18 | $7.87 (-3.79%) | $8.18 | $7.85 | 38,500 | $121.20 M |
| 03/17/2025 | $7.95 | $8.20 (3.14%) | $8.30 | $7.95 | 28,419 | $126.28 M |
| 03/14/2025 | $8.01 | $7.96 (-0.62%) | $8.10 | $7.91 | 27,905 | $122.59 M |
| 03/13/2025 | $8.11 | $7.89 (-2.71%) | $8.22 | $7.84 | 25,105 | $121.51 M |
| 03/12/2025 | $8.34 | $8.14 (-2.4%) | $8.44 | $8.00 | 35,116 | $125.36 M |
| 03/11/2025 | $7.98 | $8.14 (2.01%) | $8.28 | $7.78 | 77,428 | $125.36 M |
| 03/10/2025 | $8.24 | $8.04 (-2.43%) | $8.51 | $7.83 | 89,515 | $123.82 M |
| 03/07/2025 | $8.54 | $8.33 (-2.46%) | $8.72 | $8.00 | 50,426 | $128.29 M |
| 03/06/2025 | $8.45 | $8.55 (1.18%) | $8.82 | $8.32 | 38,426 | $131.67 M |
| 03/05/2025 | $8.79 | $8.75 (-0.46%) | $8.99 | $8.50 | 56,638 | $134.75 M |
| 03/04/2025 | $8.33 | $8.70 (4.44%) | $9.00 | $8.05 | 89,178 | $133.98 M |
| 03/03/2025 | $9.67 | $8.75 (-9.51%) | $9.71 | $8.60 | 127,100 | $134.75 M |
| 02/28/2025 | $9.85 | $9.96 (1.12%) | $10.12 | $9.75 | 41,288 | $153.39 M |
| 02/27/2025 | $10.11 | $10.01 (-0.99%) | $10.22 | $9.92 | 27,400 | $154.16 M |
| 02/26/2025 | $10.65 | $10.14 (-4.79%) | $10.85 | $9.90 | 68,400 | $156.16 M |
| 02/25/2025 | $11.06 | $10.39 (-6.06%) | $11.37 | $10.13 | 59,000 | $160.01 M |
| 02/24/2025 | $11.85 | $11.17 (-5.74%) | $12.00 | $11.06 | 96,500 | $172.02 M |
| 02/21/2025 | $12.11 | $11.74 (-3.06%) | $12.50 | $11.60 | 78,035 | $180.80 M |
| 02/20/2025 | $12.46 | $12.06 (-3.21%) | $12.46 | $11.18 | 105,910 | $185.73 M |
| 02/19/2025 | $11.89 | $12.49 (5.05%) | $12.69 | $11.55 | 226,900 | $192.35 M |
| 02/18/2025 | $12.16 | $11.90 (-2.14%) | $12.95 | $11.50 | 178,500 | $183.27 M |
| 02/14/2025 | $11.85 | $12.16 (2.62%) | $12.46 | $11.45 | 239,844 | $187.27 M |
| 02/13/2025 | $11.18 | $11.73 (4.92%) | $12.16 | $10.91 | 106,300 | $180.65 M |
| 02/12/2025 | $11.32 | $12.35 (9.1%) | $12.40 | $11.23 | 210,100 | $190.20 M |
| 02/11/2025 | $11.39 | $11.47 (0.7%) | $11.65 | $11.33 | 66,847 | $176.64 M |
| 02/10/2025 | $11.31 | $11.43 (1.06%) | $11.63 | $11.21 | 43,606 | $176.03 M |
| 02/07/2025 | $11.49 | $11.36 (-1.13%) | $11.76 | $11.14 | 56,300 | $171.94 M |
| 02/06/2025 | $11.05 | $11.47 (3.8%) | $11.49 | $11.05 | 86,122 | $173.60 M |
| 02/05/2025 | $10.91 | $11.03 (1.1%) | $11.10 | $10.80 | 22,721 | $166.94 M |
| 02/04/2025 | $10.77 | $10.97 (1.86%) | $11.05 | $10.76 | 44,441 | $166.04 M |
| 02/03/2025 | $10.37 | $10.79 (4.05%) | $10.90 | $10.08 | 62,204 | $163.31 M |
| 01/31/2025 | $11.49 | $10.78 (-6.18%) | $11.49 | $10.32 | 90,500 | $163.16 M |
| 01/30/2025 | $11.06 | $11.63 (5.15%) | $12.00 | $11.06 | 102,700 | $176.02 M |
| 01/29/2025 | $10.57 | $11.00 (4.07%) | $11.00 | $10.45 | 32,729 | $166.49 M |
| 01/28/2025 | $10.63 | $10.69 (0.56%) | $10.87 | $10.08 | 46,648 | $161.80 M |
| 01/27/2025 | $10.85 | $10.65 (-1.84%) | $11.13 | $10.29 | 28,510 | $161.19 M |
| 01/24/2025 | $11.00 | $11.00 (0%) | $11.22 | $10.72 | 35,609 | $166.49 M |
| 01/23/2025 | $10.33 | $10.97 (6.2%) | $11.06 | $10.21 | 38,600 | $166.04 M |
| 01/22/2025 | $11.00 | $10.29 (-6.45%) | $11.02 | $10.22 | 35,200 | $155.74 M |
| 01/21/2025 | $9.80 | $10.98 (12.04%) | $11.36 | $9.52 | 138,000 | $166.19 M |
| 01/17/2025 | $9.59 | $9.55 (-0.42%) | $9.90 | $9.45 | 54,050 | $144.54 M |
| 01/16/2025 | $8.49 | $9.60 (13.07%) | $9.88 | $8.39 | 100,885 | $145.30 M |
| 01/15/2025 | $8.04 | $8.43 (4.85%) | $8.67 | $8.04 | 28,426 | $127.59 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.
