2m 2m 2m 2m 2m 2m 2m
AMERICAN WELL-A (AMWL)
NYSE
$8.48+$0.02 (+0.24%)
Price as of Jun 03, 2026 5:04 PM EDT- $148.1MMarket Cap
- 23.01%1-Year Change
- Health Information ServicesIndustry
AMERICAN WELL-A (AMWL)
$8.48+$0.02 (+0.24%)
- 1 Month+31.78%Low Price$6.36High Price$9.83
- 3 Months+50.80%Low Price$5.17High Price$9.83
- 1 Year+22.25%Low Price$3.78High Price$9.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.39 | 8.49 | 8.05 | 8.46 | -0.47% | 165,285 |
06/02/2026 | 9.00 | 9.00 | 8.41 | 8.50 | -6.08% | 154,713 |
06/01/2026 | 9.85 | 9.96 | 8.96 | 9.05 | -7.93% | 293,593 |
05/29/2026 | 9.39 | 9.83 | 9.35 | 9.83 | +3.91% | 145,157 |
05/28/2026 | 8.71 | 9.48 | 8.60 | 9.46 | +7.01% | 137,412 |
05/27/2026 | 8.45 | 9.20 | 8.42 | 8.84 | +4.25% | 242,290 |
05/26/2026 | 8.05 | 8.51 | 7.91 | 8.48 | +6.53% | 83,814 |
05/22/2026 | 7.86 | 8.12 | 7.76 | 7.96 | +0.63% | 59,668 |
05/21/2026 | 7.88 | 7.98 | 7.61 | 7.91 | +0.25% | 19,671 |
05/20/2026 | 7.82 | 7.94 | 7.75 | 7.89 | +0.77% | 28,315 |
05/19/2026 | 7.68 | 7.90 | 7.60 | 7.83 | +0.90% | 27,814 |
05/18/2026 | 7.54 | 7.78 | 7.39 | 7.76 | +2.51% | 62,604 |
05/15/2026 | 7.56 | 7.74 | 7.36 | 7.57 | -2.70% | 79,030 |
05/14/2026 | 7.64 | 7.84 | 7.32 | 7.78 | +0.65% | 35,809 |
05/13/2026 | 7.89 | 7.89 | 7.49 | 7.73 | -2.03% | 35,466 |
05/12/2026 | 8.05 | 8.06 | 7.57 | 7.89 | -3.19% | 85,281 |
05/11/2026 | 7.97 | 8.18 | 7.64 | 8.15 | +2.26% | 71,372 |
05/08/2026 | 7.75 | 8.00 | 7.48 | 7.97 | +2.84% | 119,591 |
05/07/2026 | 7.24 | 7.75 | 7.02 | 7.75 | +8.39% | 94,125 |
05/06/2026 | 7.41 | 7.72 | 7.01 | 7.15 | +12.42% | 191,275 |
05/05/2026 | 6.45 | 6.54 | 6.13 | 6.36 | -0.93% | 104,626 |
05/05/2026 |
-$0.66 Earnings | |||||
05/04/2026 | 6.11 | 6.52 | 6.11 | 6.42 | +4.90% | 43,174 |
05/01/2026 | 6.45 | 6.45 | 6.06 | 6.12 | -3.16% | 19,418 |
04/30/2026 | 6.06 | 6.36 | 5.86 | 6.32 | +3.27% | 24,082 |
04/29/2026 | 6.29 | 6.36 | 6.02 | 6.12 | -2.08% | 58,142 |
04/28/2026 | 6.09 | 6.25 | 6.05 | 6.25 | +1.79% | 11,109 |
04/27/2026 | 5.87 | 6.20 | 5.80 | 6.14 | +4.42% | 58,344 |
04/24/2026 | 6.07 | 6.14 | 5.86 | 5.88 | -3.61% | 16,545 |
04/23/2026 | 6.05 | 6.15 | 5.92 | 6.10 | +1.33% | 30,588 |
04/22/2026 | 6.36 | 6.44 | 5.94 | 6.02 | -4.60% | 62,219 |
04/21/2026 | 6.60 | 6.68 | 6.23 | 6.31 | -4.54% | 37,346 |
04/20/2026 | 6.01 | 6.70 | 6.01 | 6.61 | +8.01% | 100,489 |
04/17/2026 | 6.17 | 6.25 | 5.96 | 6.12 | -1.13% | 58,479 |
04/16/2026 | 6.23 | 6.47 | 6.03 | 6.19 | -0.80% | 73,977 |
04/15/2026 | 5.50 | 6.76 | 5.50 | 6.24 | +13.25% | 290,838 |
04/14/2026 | 5.54 | 5.57 | 5.32 | 5.51 | -0.72% | 55,257 |
04/13/2026 | 5.19 | 5.58 | 5.14 | 5.55 | +6.94% | 25,623 |
04/10/2026 | 5.45 | 5.51 | 5.18 | 5.19 | -4.24% | 34,713 |
04/09/2026 | 5.70 | 5.88 | 5.41 | 5.42 | -5.08% | 46,808 |
04/08/2026 | 5.50 | 5.80 | 5.41 | 5.71 | +6.93% | 66,499 |
04/07/2026 | 5.62 | 5.62 | 5.33 | 5.34 | -4.13% | 20,814 |
04/06/2026 | 5.58 | 5.69 | 5.47 | 5.57 | +1.27% | 13,270 |
04/02/2026 | 5.20 | 5.51 | 5.20 | 5.50 | +3.97% | 22,214 |
04/01/2026 | 5.36 | 5.40 | 5.16 | 5.29 | +0.57% | 85,850 |
03/31/2026 | 5.20 | 5.46 | 5.20 | 5.26 | +1.74% | 25,270 |
03/30/2026 | 5.30 | 5.37 | 5.10 | 5.17 | -2.08% | 35,977 |
03/27/2026 | 5.47 | 5.47 | 5.25 | 5.28 | -4.17% | 31,820 |
03/26/2026 | 5.64 | 5.78 | 5.46 | 5.51 | -2.13% | 28,430 |
03/25/2026 | 5.83 | 5.83 | 5.55 | 5.63 | -2.26% | 27,387 |
03/24/2026 | 5.74 | 5.89 | 5.65 | 5.76 | -0.52% | 34,017 |
03/23/2026 | 5.78 | 5.90 | 5.58 | 5.79 | +1.05% | 50,085 |
03/20/2026 | 5.52 | 5.73 | 5.35 | 5.73 | +3.62% | 97,485 |
03/19/2026 | 5.56 | 5.76 | 5.42 | 5.53 | -1.07% | 30,292 |
03/18/2026 | 5.60 | 5.60 | 5.34 | 5.59 | -0.18% | 48,630 |
03/17/2026 | 5.65 | 5.80 | 5.56 | 5.60 | -0.53% | 16,735 |
03/16/2026 | 5.70 | 5.74 | 5.53 | 5.63 | +0.18% | 31,523 |
03/13/2026 | 5.52 | 6.04 | 5.46 | 5.62 | +2.37% | 147,423 |
03/12/2026 | 5.70 | 5.77 | 5.47 | 5.49 | -4.85% | 16,834 |
03/11/2026 | 5.32 | 5.82 | 5.32 | 5.77 | +6.85% | 35,844 |
03/10/2026 | 5.51 | 5.70 | 5.34 | 5.40 | -2.88% | 55,290 |
03/09/2026 | 5.42 | 5.93 | 5.30 | 5.56 | +1.83% | 105,548 |
03/06/2026 | 5.48 | 5.52 | 5.34 | 5.46 | -2.67% | 59,509 |
03/05/2026 | 5.43 | 5.84 | 5.41 | 5.61 | +2.75% | 98,749 |
03/04/2026 | 5.12 | 5.59 | 5.12 | 5.46 | +6.02% | 51,210 |
03/03/2026 | 5.19 | 5.27 | 4.94 | 5.15 | -2.83% | 89,684 |
03/02/2026 | 5.45 | 5.56 | 5.03 | 5.30 | -7.02% | 217,642 |
02/27/2026 | 5.68 | 5.75 | 5.48 | 5.70 | -0.87% | 22,958 |
02/26/2026 | 5.50 | 5.80 | 5.42 | 5.75 | +5.89% | 79,206 |
02/25/2026 | 5.43 | 5.50 | 5.21 | 5.43 | +0.18% | 67,757 |
02/24/2026 | 5.40 | 5.56 | 5.38 | 5.42 | +1.12% | 45,782 |
02/23/2026 | 5.40 | 5.40 | 5.16 | 5.36 | -1.65% | 90,617 |
02/20/2026 | 5.65 | 5.70 | 5.44 | 5.45 | -5.05% | 75,617 |
02/19/2026 | 5.77 | 5.90 | 5.61 | 5.74 | -1.71% | 113,530 |
02/18/2026 | 5.52 | 5.95 | 5.39 | 5.84 | +5.61% | 98,048 |
02/17/2026 | 5.31 | 5.61 | 4.94 | 5.53 | +2.41% | 172,159 |
02/13/2026 | 4.55 | 5.89 | 4.55 | 5.40 | +24.71% | 717,820 |
02/12/2026 | 4.37 | 5.08 | 4.29 | 4.33 | +0.23% | 387,838 |
02/12/2026 |
-$1.52 Earnings | |||||
02/11/2026 | 4.42 | 4.42 | 4.18 | 4.32 | -2.04% | 92,772 |
02/10/2026 | 4.32 | 4.57 | 4.32 | 4.41 | +2.80% | 109,447 |
02/09/2026 | 4.38 | 4.40 | 4.21 | 4.29 | -3.38% | 179,869 |
02/06/2026 | 4.26 | 4.51 | 4.21 | 4.44 | +4.47% | 123,814 |
02/05/2026 | 4.34 | 4.36 | 4.18 | 4.25 | -3.41% | 95,969 |
02/04/2026 | 4.40 | 4.61 | 4.31 | 4.40 | +1.38% | 79,431 |
02/03/2026 | 4.51 | 4.52 | 4.10 | 4.34 | -5.24% | 277,042 |
02/02/2026 | 4.48 | 4.72 | 4.48 | 4.58 | +0.66% | 53,168 |
01/30/2026 | 4.62 | 4.62 | 4.40 | 4.55 | -2.15% | 73,165 |
01/29/2026 | 4.79 | 4.82 | 4.52 | 4.65 | -2.72% | 69,261 |
01/28/2026 | 4.68 | 4.81 | 4.56 | 4.78 | +3.02% | 71,141 |
01/27/2026 | 4.76 | 4.76 | 4.61 | 4.64 | -1.69% | 31,644 |
01/26/2026 | 4.87 | 4.87 | 4.66 | 4.72 | -3.08% | 43,518 |
01/23/2026 | 4.90 | 4.99 | 4.80 | 4.87 | -1.22% | 33,429 |
01/22/2026 | 4.59 | 5.00 | 4.59 | 4.93 | +8.59% | 82,327 |
01/21/2026 | 4.69 | 4.69 | 4.52 | 4.54 | -1.30% | 30,660 |
01/20/2026 | 4.64 | 4.73 | 4.57 | 4.60 | -2.34% | 42,230 |
01/16/2026 | 4.72 | 4.83 | 4.65 | 4.71 | -1.05% | 39,310 |
01/15/2026 | 4.74 | 4.84 | 4.64 | 4.76 | +0.63% | 36,237 |
01/14/2026 | 4.73 | 4.93 | 4.68 | 4.73 | +0.21% | 53,126 |
01/13/2026 | 4.98 | 4.99 | 4.60 | 4.72 | -4.84% | 94,355 |