AMWL | AMERICAN WELL-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

AMERICAN WELL-A (AMWL)

NYSE

$11.82-$0.21 (-1.76%)

Price as of Nov 13, 2026 1:38 PM EST

$187.3M
Market Cap
201.50%
1-Year Change
Health Information Services
Industry

1 Month
-3.22%

Low Price$11.68

High Price$14.98
3 Months
-4.90%

Low Price$11.66

High Price$14.98
1 Year
+201.50%

Low Price$3.78

High Price$14.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.11	12.35	11.87	12.03	-2.27%	88,017
11/11/2026	12.09	12.47	11.94	12.31	+2.41%	107,631
11/10/2026	12.25	12.61	11.26	12.02	-3.53%	154,427
11/09/2026	12.11	12.51	11.50	12.46	+4.62%	314,515
11/06/2026	11.99	12.55	11.80	11.91	-1.65%	110,588
11/05/2026	12.35	12.50	11.55	12.11	-1.94%	181,548
11/04/2026	12.59	13.81	11.80	12.35	-3.06%	181,782
11/03/2026	12.68	12.98	12.39	12.74	+1.76%	131,014
11/03/2026	-$0.67 Earnings
11/02/2026	12.88	13.27	12.47	12.52	-1.65%	95,910
10/30/2026	14.82	15.04	12.69	12.73	-15.02%	198,791
10/29/2026	14.11	15.16	13.99	14.98	+6.09%	249,906
10/28/2026	13.46	14.22	13.46	14.12	+3.90%	86,036
10/27/2026	13.69	13.69	13.17	13.59	+0.37%	67,771
10/26/2026	13.45	13.61	13.12	13.54	-0.22%	130,846
10/23/2026	14.15	14.33	13.53	13.57	-4.37%	101,383
10/22/2026	13.74	14.56	13.74	14.19	+1.57%	135,957
10/21/2026	13.21	14.27	13.21	13.97	+5.83%	102,373
10/20/2026	12.25	13.30	12.25	13.20	+7.06%	119,219
10/19/2026	11.58	12.45	11.17	12.33	+5.57%	206,575
10/16/2026	12.41	12.43	11.39	11.68	-5.65%	188,854
10/15/2026	12.08	12.64	12.01	12.38	+1.89%	35,880
10/14/2026	12.02	12.53	12.00	12.15	-0.16%	89,157
10/13/2026	12.40	12.61	12.16	12.17	-2.09%	62,233
10/12/2026	12.70	12.95	12.14	12.43	-2.13%	119,462
10/09/2026	12.68	13.00	12.39	12.70	+1.36%	77,180
10/08/2026	12.52	12.65	12.27	12.53	-0.87%	72,511
10/07/2026	12.19	13.22	12.00	12.64	+3.02%	97,164
10/06/2026	12.76	12.83	12.18	12.27	-3.54%	91,089
10/05/2026	12.27	12.86	12.00	12.72	+2.66%	82,245
10/02/2026	12.85	13.28	11.99	12.39	-3.35%	146,889
10/01/2026	13.50	13.79	12.67	12.82	-5.60%	116,266
09/30/2026	13.28	13.72	13.10	13.58	+3.35%	91,823
09/29/2026	13.45	13.60	13.09	13.14	-2.23%	67,394
09/28/2026	13.52	13.83	13.28	13.44	+0.07%	92,131
09/25/2026	13.50	13.84	13.29	13.43	-0.30%	80,823
09/24/2026	13.24	13.52	12.90	13.47	+1.97%	131,054
09/23/2026	13.29	13.69	13.07	13.21	0.00%	53,576
09/22/2026	13.53	13.53	13.02	13.21	-1.56%	92,998
09/21/2026	13.87	13.96	13.36	13.42	-2.40%	83,288
09/18/2026	13.63	13.86	13.37	13.75	+0.88%	151,585
09/17/2026	13.42	14.06	13.36	13.63	+2.25%	107,705
09/16/2026	13.65	13.74	13.10	13.33	-2.49%	89,502
09/15/2026	13.81	14.00	13.32	13.67	-1.44%	100,340
09/14/2026	13.02	14.13	13.02	13.87	+6.69%	149,949
09/11/2026	12.97	13.15	12.56	13.00	+1.64%	74,425
09/10/2026	12.28	12.84	12.28	12.79	+3.98%	83,240
09/09/2026	13.31	13.31	12.23	12.30	-7.80%	76,040
09/08/2026	12.99	13.52	12.99	13.34	+2.69%	134,292
09/04/2026	13.01	13.59	12.65	12.99	-1.96%	121,890
09/03/2026	12.96	13.53	12.96	13.25	+3.27%	107,142
09/02/2026	12.08	13.16	12.05	12.83	+6.30%	139,705
09/01/2026	11.83	12.22	11.50	12.07	+0.84%	155,865
08/31/2026	11.96	12.19	11.58	11.97	+0.34%	112,033
08/28/2026	11.85	12.05	11.72	11.93	+1.53%	43,686
08/27/2026	11.98	11.98	11.48	11.75	-1.43%	69,567
08/26/2026	11.61	12.00	11.49	11.92	+2.23%	53,098
08/25/2026	11.97	12.11	11.23	11.66	-2.18%	51,781
08/24/2026	11.83	12.14	11.43	11.92	+0.17%	91,030
08/21/2026	11.87	11.90	11.38	11.90	+0.93%	56,376
08/20/2026	12.38	12.51	11.64	11.79	-4.92%	73,920
08/19/2026	12.40	12.67	11.90	12.40	+1.64%	171,678
08/18/2026	12.33	12.44	11.99	12.20	-1.13%	93,949
08/17/2026	12.39	12.72	12.00	12.34	-0.88%	87,887
08/14/2026	12.90	13.23	12.42	12.45	-3.79%	57,251
08/13/2026	12.72	13.26	12.72	12.94	+2.29%	93,011
08/12/2026	12.89	13.22	12.38	12.65	-2.62%	84,422
08/11/2026	13.53	13.53	12.95	12.99	-4.34%	76,755
08/10/2026	13.40	14.13	13.35	13.58	+0.44%	151,206
08/07/2026	13.05	14.09	12.99	13.52	+4.56%	173,604
08/06/2026	13.13	13.69	12.60	12.93	-0.69%	208,219
08/05/2026	11.18	14.19	11.01	13.02	+24.95%	465,137
08/04/2026	10.69	10.91	9.93	10.42	-3.16%	144,689
08/04/2026	-$0.59 Earnings
08/03/2026	10.86	11.08	10.73	10.76	+0.09%	79,398
07/31/2026	10.85	10.98	10.61	10.75	-0.83%	65,678
07/30/2026	10.75	10.98	10.50	10.84	+0.65%	54,965
07/29/2026	11.05	11.48	10.65	10.77	-2.89%	74,494
07/28/2026	11.03	11.25	10.60	11.09	+0.36%	73,502
07/27/2026	10.98	11.40	10.92	11.05	+2.22%	67,094
07/24/2026	10.97	11.13	10.70	10.81	+0.37%	81,641
07/23/2026	11.50	11.63	10.56	10.77	-7.63%	142,745
07/22/2026	12.41	12.83	11.60	11.66	-6.50%	172,684
07/21/2026	12.58	12.88	11.95	12.47	-0.87%	173,948
07/20/2026	13.23	13.45	12.52	12.58	-4.91%	258,134
07/17/2026	11.07	13.25	11.01	13.23	+20.82%	452,583
07/16/2026	11.04	11.45	10.87	10.95	-0.73%	103,544
07/15/2026	10.73	11.39	10.61	11.03	+1.38%	101,848
07/14/2026	10.92	11.45	10.61	10.88	-1.18%	207,104
07/13/2026	9.92	11.26	9.90	11.01	+11.10%	442,832
07/10/2026	9.09	10.16	8.84	9.91	+8.66%	349,714
07/09/2026	8.68	9.20	8.67	9.12	+5.19%	38,764
07/08/2026	8.99	8.99	8.65	8.67	-3.56%	55,696
07/07/2026	9.23	9.25	8.95	8.99	-3.23%	41,892
07/06/2026	9.19	9.54	9.13	9.29	+0.43%	61,307
07/02/2026	9.48	9.67	9.21	9.25	-1.28%	79,854
07/01/2026	9.22	9.67	9.01	9.37	+2.74%	95,614
06/30/2026	9.35	9.50	9.10	9.12	-1.94%	57,643
06/29/2026	9.18	9.60	8.98	9.30	+1.20%	122,297
06/26/2026	8.34	9.19	8.34	9.19	+9.40%	154,236