Get the Stockscreener App
7.91
5.38%
-0.45
After Hours:
8.07
0.16
+2.02%
American Well Corporation Stock (AMWL) Price History
The historical daily chart and data for American Well Corporation stock (AMWL), show that the latest closing stock price as of November 18, 2024, is $7.91.
- American Well Corporation all-time high stock price is $43.75, occurred on January 27, 2021.
- The lowest American Well Corporation stock price recorded was $0.25 on July 01, 2024. Since then, American Well Corporation's stock price has risen over 3,064% to $7.91 now.
- The 52-week high stock price for AMWL is $31.60, representing a 299.49% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for AMWL is $5.00, indicating a -36.79% decrease from the current share price, occurred on July 01, 2024.
- The closing price of American Well Corporation (AMWL) stock in the beginning of 2023 was $6.19. The stock closed the year at $2.83, a loss of over -54.28% for the year.
The table below shows more information about AMWL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $8.38 | $7.91 | $0.47 | 60,418.0 | -5.38% |
| Nov 15, 2024 | $8.65 | $8.28 | $0.37 | 53,548.0 | -2.22% |
| Nov 14, 2024 | $8.81 | $8.52 | $0.2856 | 59,518.0 | -2.06% |
| Nov 13, 2024 | $8.87 | $8.62 | $0.2458 | 81,398.0 | -1.36% |
| Nov 12, 2024 | $9.07 | $8.78 | $0.29 | 35,681.0 | -2.32% |
| Nov 11, 2024 | $9.30 | $8.79 | $0.51 | 67,511.0 | +3.07% |
| Nov 08, 2024 | $8.88 | $8.68 | $0.20 | 51,046.0 | -2.12% |
| Nov 07, 2024 | $9.10 | $8.74 | $0.3627 | 55,672.0 | +0.79% |
| Nov 06, 2024 | $9.23 | $8.81 | $0.42 | 33,537.0 | +0.00% |
| Nov 05, 2024 | $9.17 | $8.82 | $0.35 | 102,412.0 | -2.30% |
| Nov 04, 2024 | $9.38 | $8.86 | $0.525 | 22,490.0 | +1.33% |
| Nov 01, 2024 | $9.24 | $8.78 | $0.459 | 39,387.0 | -1.75% |
| Oct 31, 2024 | $9.43 | $8.64 | $0.79 | 57,318.0 | -5.08% |
| Oct 30, 2024 | $9.81 | $9.36 | $0.4493 | 75,349.0 | +0.10% |
| Oct 29, 2024 | $9.79 | $9.58 | $0.2109 | 29,138.0 | -2.92% |
| Oct 28, 2024 | $9.94 | $9.54 | $0.40 | 30,434.0 | +5.53% |
| Oct 25, 2024 | $10.09 | $9.41 | $0.68 | 29,231.0 | -6.83% |
| Oct 24, 2024 | $10.43 | $9.50 | $0.93 | 96,259.0 | +1.30% |
| Oct 23, 2024 | $10.21 | $9.87 | $0.34 | 52,993.0 | -1.38% |
| Oct 22, 2024 | $10.26 | $10.08 | $0.18 | 24,981.0 | -0.59% |
| Oct 21, 2024 | $10.30 | $10.15 | $0.15 | 22,940.0 | -1.64% |
American Well Corporation Stock (AMWL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Well Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMWL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Well Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Well Corporation Stock (AMWL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.38 | $7.91 | $1.47 | 720,951.0 | -13.65% |
| Oct, 2024 | $10.50 | $8.64 | $1.86 | 922,535.0 | -3.38% |
| Sep, 2024 | $10.95 | $7.76 | $3.19 | 1,333,652.0 | +14.22% |
| Aug, 2024 | $12.45 | $7.75 | $4.70 | 2,847,711.0 | +3.62% |
| Jul, 2024 | $9.63 | $5.00 | $4.63 | 4,606,790.7 | +23.31% |
| Jun, 2024 | $9.60 | $6.50 | $3.10 | 3,259,007.3 | -23.92% |
| May, 2024 | $11.83 | $8.01 | $3.82 | 2,191,436.8 | -16.38% |
| Apr, 2024 | $17.17 | $10.02 | $7.15 | 3,826,791.2 | -37.03% |
| Mar, 2024 | $21.80 | $15.80 | $6.00 | 1,785,022.9 | -24.94% |
| Feb, 2024 | $29.00 | $20.20 | $8.80 | 1,409,104.8 | +2.86% |
| Jan, 2024 | $31.20 | $20.40 | $10.80 | 1,150,113.5 | -29.53% |
American Well Corporation Stock (AMWL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.60 | $22.00 | $9.60 | 2,823,108.3 | +17.32% |
| Nov, 2023 | $29.00 | $21.00 | $8.00 | 2,459,004.1 | +8.55% |
| Oct, 2023 | $24.00 | $18.50 | $5.50 | 1,547,455.2 | +0.00% |
| Sep, 2023 | $31.60 | $22.20 | $9.40 | 1,500,282.0 | -17.61% |
| Aug, 2023 | $48.50 | $24.80 | $23.70 | 1,684,679.7 | -42.04% |
| Jul, 2023 | $49.40 | $38.40 | $11.00 | 887,847.2 | +16.67% |
| Jun, 2023 | $54.70 | $40.20 | $14.50 | 1,344,773.9 | -4.98% |
| May, 2023 | $47.90 | $39.00 | $8.90 | 1,691,724.8 | +0.91% |
| Apr, 2023 | $47.20 | $39.80 | $7.40 | 992,608.7 | -7.20% |
| Mar, 2023 | $57.40 | $43.00 | $14.40 | 1,739,560.5 | -15.41% |
| Feb, 2023 | $85.50 | $55.30 | $30.20 | 1,312,253.5 | -29.72% |
| Jan, 2023 | $81.40 | $54.80 | $26.60 | 1,247,737.3 | +40.28% |
American Well Corporation Stock (AMWL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $77.80 | $54.60 | $23.20 | 1,866,527.8 | -22.47% |
| Nov, 2022 | $87.90 | $66.30 | $21.60 | 1,669,151.4 | -10.76% |
| Oct, 2022 | $82.80 | $65.40 | $17.40 | 1,296,923.0 | +13.93% |
| Sep, 2022 | $90.60 | $68.60 | $22.00 | 1,549,154.4 | -21.10% |
| Aug, 2022 | $108.5 | $76.20 | $32.30 | 1,700,460.0 | +16.67% |
| Jul, 2022 | $99.00 | $76.00 | $23.00 | 1,364,123.4 | -9.72% |
| Jun, 2022 | $105.4 | $70.20 | $35.20 | 2,853,330.3 | +14.29% |
| May, 2022 | $77.80 | $50.40 | $27.40 | 2,847,431.3 | +20.77% |
| Apr, 2022 | $89.90 | $56.60 | $33.30 | 2,100,503.7 | -25.65% |
| Mar, 2022 | $88.30 | $60.40 | $27.90 | 3,852,576.5 | -0.47% |
| Feb, 2022 | $98.40 | $73.60 | $24.80 | 2,785,989.5 | -10.57% |
| Jan, 2022 | $126.0 | $74.20 | $51.80 | 3,935,054.4 | -21.69% |
0.40%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):