5 DAY PERFORMANCE
+14.87%
1 MONTH PERFORMANCE
+39.39%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+26.09%
YEAR-TO-DATE PERFORMANCE
+51.31%
1 YEAR PERFORMANCE
-52.72%
American Well Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $9.80 | $10.98 (12.04%) | $11.36 | $9.52 | 137,974 | $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 |
| 01/14/2025 | $8.74 | $7.98 (-8.7%) | $8.74 | $7.95 | 32,006 | $120.78 M |
| 01/13/2025 | $7.59 | $8.58 (13.04%) | $8.83 | $7.59 | 144,111 | $129.86 M |
| 01/10/2025 | $7.08 | $7.22 (1.98%) | $7.25 | $7.06 | 22,300 | $109.28 M |
| 01/08/2025 | $7.24 | $7.29 (0.69%) | $7.35 | $7.02 | 79,342 | $110.34 M |
| 01/07/2025 | $7.50 | $7.40 (-1.33%) | $7.69 | $7.31 | 24,624 | $112.00 M |
| 01/06/2025 | $7.65 | $7.55 (-1.31%) | $7.71 | $7.50 | 24,600 | $114.27 M |
| 01/03/2025 | $7.18 | $7.48 (4.18%) | $7.60 | $7.05 | 31,500 | $113.21 M |
| 01/02/2025 | $7.25 | $7.04 (-2.9%) | $7.36 | $7.02 | 51,010 | $106.55 M |
| 12/31/2024 | $7.47 | $7.25 (-2.95%) | $7.47 | $7.03 | 150,700 | $109.73 M |
| 12/30/2024 | $7.80 | $7.47 (-4.23%) | $7.80 | $7.40 | 55,406 | $113.06 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 |