American Well Corporation Class A Common Stock (AMWL)
7.1500
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 8:08 AM EDT
Historical Prices For American Well Corporation Class A Common Stock (AMWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.12 | 7.44 | 7.08 | 7.15 | 48,307 | 7.15 |
| 4/01/2025 | 7.66 | 7.70 | 7.09 | 7.17 | 130,124 | 7.17 |
| 3/31/2025 | 7.81 | 7.89 | 7.66 | 7.88 | 57,426 | 7.88 |
| 3/28/2025 | 8.09 | 8.10 | 7.72 | 7.82 | 48,341 | 7.82 |
| 3/27/2025 | 7.92 | 8.10 | 7.78 | 8.09 | 33,869 | 8.09 |
| 3/26/2025 | 7.84 | 7.97 | 7.62 | 7.87 | 42,338 | 7.87 |
| 3/25/2025 | 8.13 | 8.24 | 7.80 | 7.90 | 35,006 | 7.90 |
| 3/24/2025 | 7.86 | 8.19 | 7.82 | 8.15 | 24,827 | 8.15 |
| 3/21/2025 | 7.80 | 7.97 | 7.67 | 7.81 | 46,114 | 7.81 |
| 3/20/2025 | 7.85 | 8.07 | 7.80 | 7.80 | 69,342 | 7.80 |
| 3/19/2025 | 7.88 | 8.05 | 7.87 | 7.93 | 35,339 | 7.93 |
| 3/18/2025 | 8.18 | 8.18 | 7.85 | 7.87 | 38,483 | 7.87 |
| 3/17/2025 | 7.95 | 8.30 | 7.95 | 8.20 | 28,419 | 8.20 |
| 3/14/2025 | 8.01 | 8.10 | 7.91 | 7.96 | 27,905 | 7.96 |
| 3/13/2025 | 8.11 | 8.22 | 7.83 | 7.89 | 25,105 | 7.89 |
| 3/12/2025 | 8.34 | 8.44 | 8.00 | 8.14 | 35,116 | 8.14 |
| 3/11/2025 | 7.98 | 8.28 | 7.78 | 8.14 | 77,428 | 8.14 |
| 3/10/2025 | 8.24 | 8.51 | 7.83 | 8.04 | 89,515 | 8.04 |
| 3/07/2025 | 8.54 | 8.72 | 8.00 | 8.33 | 50,426 | 8.33 |
| 3/06/2025 | 8.45 | 8.82 | 8.32 | 8.55 | 38,426 | 8.55 |
| 3/05/2025 | 8.79 | 8.99 | 8.50 | 8.75 | 56,633 | 8.75 |
| 3/04/2025 | 8.33 | 9.00 | 8.05 | 8.70 | 89,078 | 8.70 |
| 3/03/2025 | 9.67 | 9.71 | 8.60 | 8.75 | 127,077 | 8.75 |
| 2/28/2025 | 9.85 | 10.12 | 9.75 | 9.96 | 41,288 | 9.96 |
| 2/27/2025 | 10.11 | 10.22 | 9.92 | 10.01 | 27,361 | 10.01 |
| 2/26/2025 | 10.65 | 10.85 | 9.90 | 10.14 | 68,385 | 10.14 |
| 2/25/2025 | 11.06 | 11.37 | 10.13 | 10.39 | 58,967 | 10.39 |
| 2/24/2025 | 11.85 | 12.00 | 11.05 | 11.17 | 96,489 | 11.17 |
| 2/21/2025 | 12.11 | 12.50 | 11.60 | 11.74 | 78,035 | 11.74 |
| 2/20/2025 | 12.46 | 12.46 | 11.18 | 12.06 | 105,910 | 12.06 |
| 2/19/2025 | 11.89 | 12.69 | 11.55 | 12.49 | 226,859 | 12.49 |
| 2/18/2025 | 12.16 | 12.95 | 11.50 | 11.90 | 178,462 | 11.90 |
| 2/14/2025 | 11.85 | 12.46 | 11.45 | 12.16 | 239,844 | 12.16 |
| 2/13/2025 | 11.18 | 12.15 | 10.91 | 11.73 | 106,269 | 11.73 |
| 2/12/2025 | 11.32 | 12.36 | 11.23 | 12.35 | 210,007 | 12.35 |
| 2/11/2025 | 11.39 | 11.64 | 11.33 | 11.47 | 66,797 | 11.47 |
| 2/10/2025 | 11.31 | 11.63 | 11.21 | 11.43 | 43,556 | 11.43 |
| 2/07/2025 | 11.49 | 11.76 | 11.14 | 11.36 | 56,256 | 11.36 |
| 2/06/2025 | 11.05 | 11.49 | 11.05 | 11.47 | 86,102 | 11.47 |
| 2/05/2025 | 10.91 | 11.10 | 10.80 | 11.03 | 22,721 | 11.03 |
| 2/04/2025 | 10.77 | 11.04 | 10.76 | 10.97 | 44,441 | 10.97 |
| 2/03/2025 | 10.37 | 10.90 | 10.08 | 10.79 | 62,184 | 10.79 |
| 1/31/2025 | 11.49 | 11.49 | 10.32 | 10.78 | 90,465 | 10.78 |
| 1/30/2025 | 11.06 | 12.00 | 11.06 | 11.63 | 102,669 | 11.63 |
| 1/29/2025 | 10.57 | 11.00 | 10.45 | 11.00 | 32,729 | 11.00 |
| 1/28/2025 | 10.63 | 10.87 | 10.08 | 10.69 | 46,648 | 10.69 |
| 1/27/2025 | 10.85 | 11.13 | 10.29 | 10.65 | 28,510 | 10.65 |
| 1/24/2025 | 11.00 | 11.22 | 10.72 | 11.00 | 35,610 | 11.00 |
| 1/23/2025 | 10.33 | 11.06 | 10.21 | 10.97 | 38,591 | 10.97 |
| 1/22/2025 | 11.00 | 11.02 | 10.22 | 10.29 | 35,193 | 10.29 |
| 1/21/2025 | 9.80 | 11.36 | 9.52 | 10.98 | 137,215 | 10.98 |
| 1/17/2025 | 9.59 | 9.90 | 9.45 | 9.55 | 54,050 | 9.55 |
| 1/16/2025 | 8.49 | 9.88 | 8.39 | 9.60 | 100,533 | 9.60 |
| 1/15/2025 | 8.04 | 8.67 | 8.04 | 8.43 | 28,426 | 8.43 |
| 1/14/2025 | 8.74 | 8.74 | 7.95 | 7.98 | 32,000 | 7.98 |
| 1/13/2025 | 7.59 | 8.83 | 7.59 | 8.58 | 143,656 | 8.58 |
| 1/10/2025 | 7.08 | 7.25 | 7.06 | 7.22 | 22,285 | 7.22 |
| 1/08/2025 | 7.24 | 7.35 | 7.02 | 7.29 | 79,342 | 7.29 |
| 1/07/2025 | 7.50 | 7.69 | 7.30 | 7.40 | 24,622 | 7.40 |
| 1/06/2025 | 7.65 | 7.71 | 7.50 | 7.55 | 24,578 | 7.55 |
| 1/03/2025 | 7.18 | 7.60 | 7.05 | 7.48 | 31,499 | 7.48 |