American Well CorporationAMWLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.48 | $4.72 | $4.48 | $4.58 | 53,168 |
| 1/30/2026 | $4.62 | $4.62 | $4.40 | $4.55 | 73,200 |
| 1/29/2026 | $4.79 | $4.82 | $4.52 | $4.65 | 69,300 |
| 1/28/2026 | $4.68 | $4.81 | $4.56 | $4.78 | 71,141 |
| 1/27/2026 | $4.76 | $4.76 | $4.61 | $4.64 | 31,644 |
| 1/26/2026 | $4.87 | $4.87 | $4.66 | $4.72 | 43,518 |
| 1/23/2026 | $4.90 | $4.99 | $4.80 | $4.87 | 33,429 |
| 1/22/2026 | $4.59 | $5.00 | $4.59 | $4.93 | 82,327 |
| 1/21/2026 | $4.69 | $4.69 | $4.52 | $4.54 | 30,700 |
| 1/20/2026 | $4.64 | $4.73 | $4.57 | $4.60 | 42,230 |
| 1/16/2026 | $4.72 | $4.83 | $4.65 | $4.71 | 39,310 |
| 1/15/2026 | $4.74 | $4.84 | $4.64 | $4.76 | 36,237 |
| 1/14/2026 | $4.73 | $4.93 | $4.68 | $4.73 | 53,126 |
| 1/13/2026 | $4.98 | $4.99 | $4.60 | $4.72 | 94,355 |
| 1/12/2026 | $5.19 | $5.29 | $4.96 | $4.96 | 62,518 |
| 1/9/2026 | $5.23 | $5.28 | $5.10 | $5.17 | 24,900 |
| 1/8/2026 | $5.17 | $5.39 | $4.96 | $5.17 | 128,587 |
| 1/7/2026 | $5.40 | $5.41 | $4.92 | $5.16 | 91,500 |
| 1/6/2026 | $5.22 | $5.57 | $5.19 | $5.33 | 125,142 |
| 1/5/2026 | $4.89 | $5.41 | $4.84 | $5.21 | 218,800 |
| 1/2/2026 | $4.89 | $4.95 | $4.75 | $4.85 | 141,217 |
| 12/31/2025 | $4.78 | $4.92 | $4.59 | $4.91 | 99,656 |
| 12/30/2025 | $4.58 | $4.81 | $4.57 | $4.80 | 97,500 |
| 12/29/2025 | $4.52 | $4.65 | $4.48 | $4.58 | 76,948 |
| 12/26/2025 | $4.59 | $4.60 | $4.55 | $4.55 | 53,600 |
| 12/24/2025 | $4.54 | $4.67 | $4.54 | $4.59 | 21,600 |
| 12/23/2025 | $4.50 | $4.62 | $4.47 | $4.56 | 65,819 |
| 12/22/2025 | $4.66 | $4.82 | $4.45 | $4.45 | 167,400 |
| 12/19/2025 | $4.71 | $4.78 | $4.60 | $4.66 | 81,400 |
| 12/18/2025 | $4.71 | $4.81 | $4.68 | $4.73 | 102,516 |
| 12/17/2025 | $4.71 | $4.86 | $4.68 | $4.70 | 195,100 |
| 12/16/2025 | $4.70 | $4.79 | $4.59 | $4.70 | 408,850 |
| 12/15/2025 | $4.64 | $4.77 | $4.55 | $4.70 | 135,975 |
| 12/12/2025 | $4.38 | $4.75 | $4.38 | $4.61 | 430,400 |
| 12/11/2025 | $4.10 | $4.56 | $4.09 | $4.35 | 293,700 |
| 12/10/2025 | $4.02 | $4.12 | $4.00 | $4.10 | 119,031 |
| 12/9/2025 | $3.95 | $4.14 | $3.95 | $4.04 | 127,168 |
| 12/8/2025 | $4.06 | $4.07 | $3.92 | $3.96 | 59,500 |
| 12/5/2025 | $4.07 | $4.11 | $3.95 | $4.01 | 71,811 |
| 12/4/2025 | $4.07 | $4.20 | $4.07 | $4.12 | 34,000 |
| 12/3/2025 | $4.10 | $4.22 | $4.01 | $4.08 | 71,752 |
| 12/2/2025 | $4.04 | $4.20 | $3.98 | $4.07 | 59,124 |
| 12/1/2025 | $4.16 | $4.23 | $3.98 | $4.01 | 136,354 |
| 11/28/2025 | $4.18 | $4.25 | $4.10 | $4.23 | 54,201 |
| 11/26/2025 | $4.00 | $4.25 | $3.99 | $4.11 | 62,964 |
| 11/25/2025 | $4.00 | $4.05 | $3.89 | $4.05 | 68,730 |
| 11/24/2025 | $3.84 | $4.06 | $3.79 | $3.97 | 222,825 |
| 11/21/2025 | $3.75 | $3.87 | $3.71 | $3.84 | 92,700 |
| 11/20/2025 | $3.97 | $4.04 | $3.75 | $3.78 | 131,600 |
| 11/19/2025 | $4.03 | $4.06 | $3.85 | $3.93 | 109,300 |
| 11/18/2025 | $3.93 | $4.11 | $3.90 | $4.02 | 176,645 |
| 11/17/2025 | $3.98 | $4.06 | $3.95 | $3.96 | 159,935 |
| 11/14/2025 | $3.91 | $4.05 | $3.83 | $4.05 | 135,131 |
| 11/13/2025 | $4.03 | $4.06 | $3.91 | $3.99 | 152,544 |
| 11/12/2025 | $3.98 | $4.17 | $3.98 | $4.11 | 141,700 |
| 11/11/2025 | $4.04 | $4.06 | $3.87 | $3.90 | 182,100 |
| 11/10/2025 | $4.23 | $4.29 | $4.00 | $4.04 | 117,913 |
| 11/7/2025 | $4.07 | $4.27 | $4.05 | $4.21 | 117,959 |
| 11/6/2025 | $4.55 | $4.58 | $4.08 | $4.09 | 281,522 |
| 11/5/2025 | $5.01 | $5.26 | $4.51 | $4.57 | 158,727 |
| 11/4/2025 | $5.01 | $5.19 | $5.01 | $5.05 | 57,801 |