MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMWL — American Well Corporation
NYSEAmerican Well Corporation
$12.39
-0.43(-3.35%)
- O
- 12.85
- H
- 13.28
- L
- 11.99
- V
- 146.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.39
Period Return+58.85%
Period High$14.19
Period Low$3.71
Avg Daily Volume89.9K
Total Trading Days365
AMWL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.85 | $13.28 | $11.99 | $12.39 | $-0.43 | -3.35% | 146,885 | $12.25 | $11.99 $13.28 |
| Oct 1, 2026 | $13.50 | $13.79 | $12.67 | $12.82 | $-0.76 | -5.60% | 116,267 | $12.98 | $12.67 $13.79 |
| Sep 30, 2026 | $13.28 | $13.72 | $13.10 | $13.58 | +$0.44 | +3.35% | 91,824 | $13.54 | $13.10 $13.72 |
| Sep 29, 2026 | $13.45 | $13.60 | $13.09 | $13.14 | $-0.30 | -2.23% | 67,395 | $13.27 | $13.09 $13.60 |
| Sep 28, 2026 | $13.52 | $13.83 | $13.28 | $13.44 | +$0.01 | +0.07% | 92,132 | $13.56 | $13.28 $13.83 |
| Sep 25, 2026 | $13.50 | $13.84 | $13.29 | $13.43 | $-0.04 | -0.30% | 80,824 | $13.51 | $13.29 $13.84 |
| Sep 24, 2026 | $13.24 | $13.52 | $12.90 | $13.47 | +$0.26 | +1.97% | 131,055 | $13.28 | $12.90 $13.52 |
| Sep 23, 2026 | $13.29 | $13.69 | $13.07 | $13.21 | +$0.00 | +0.00% | 53,576 | $13.33 | $13.07 $13.69 |
| Sep 22, 2026 | $13.53 | $13.53 | $13.02 | $13.21 | $-0.21 | -1.56% | 92,999 | $13.31 | $13.02 $13.53 |
| Sep 21, 2026 | $13.87 | $13.96 | $13.36 | $13.42 | $-0.33 | -2.40% | 83,289 | $13.55 | $13.36 $13.96 |
| Sep 18, 2026 | $13.63 | $13.86 | $13.37 | $13.75 | +$0.12 | +0.88% | 151,586 | $13.64 | $13.37 $13.86 |
| Sep 17, 2026 | $13.42 | $14.06 | $13.36 | $13.63 | +$0.30 | +2.25% | 107,705 | $13.77 | $13.36 $14.06 |
| Sep 16, 2026 | $13.65 | $13.74 | $13.10 | $13.33 | $-0.34 | -2.49% | 89,502 | $13.34 | $13.10 $13.74 |
| Sep 15, 2026 | $13.81 | $14.00 | $13.32 | $13.67 | $-0.20 | -1.44% | 99,907 | $13.76 | $13.32 $14.00 |
| Sep 14, 2026 | $13.02 | $14.13 | $13.02 | $13.87 | +$0.87 | +6.69% | 149,778 | $13.77 | $13.02 $14.13 |
| Sep 11, 2026 | $12.97 | $13.15 | $12.56 | $13.00 | +$0.21 | +1.64% | 74,425 | $12.96 | $12.56 $13.15 |
| Sep 10, 2026 | $12.28 | $12.84 | $12.28 | $12.79 | +$0.49 | +3.98% | 83,241 | $12.68 | $12.28 $12.84 |
| Sep 9, 2026 | $13.31 | $13.31 | $12.23 | $12.30 | $-1.04 | -7.80% | 76,040 | $12.65 | $12.23 $13.31 |
| Sep 8, 2026 | $12.99 | $13.52 | $12.99 | $13.34 | +$0.35 | +2.69% | 134,293 | $13.28 | $12.99 $13.52 |
| Sep 4, 2026 | $13.01 | $13.59 | $12.65 | $12.99 | $-0.26 | -1.96% | 121,890 | $13.15 | $12.65 $13.59 |
| Sep 3, 2026 | $12.96 | $13.53 | $12.96 | $13.25 | +$0.42 | +3.27% | 107,142 | $13.24 | $12.96 $13.53 |
| Sep 2, 2026 | $12.08 | $13.16 | $12.05 | $12.83 | +$0.76 | +6.30% | 139,540 | $12.81 | $12.05 $13.16 |
| Sep 1, 2026 | $11.83 | $12.22 | $11.50 | $12.07 | +$0.10 | +0.84% | 155,866 | $11.95 | $11.50 $12.22 |
| Aug 31, 2026 | $11.96 | $12.19 | $11.58 | $11.97 | +$0.04 | +0.34% | 112,033 | $11.95 | $11.58 $12.19 |
| Aug 28, 2026 | $11.85 | $12.05 | $11.72 | $11.93 | +$0.18 | +1.53% | 43,687 | $11.90 | $11.72 $12.05 |
| Aug 27, 2026 | $11.98 | $11.98 | $11.48 | $11.75 | $-0.17 | -1.43% | 69,568 | $11.69 | $11.48 $11.98 |
| Aug 26, 2026 | $11.61 | $12.00 | $11.49 | $11.92 | +$0.26 | +2.23% | 53,098 | $11.79 | $11.49 $12.00 |
| Aug 25, 2026 | $11.97 | $12.11 | $11.23 | $11.66 | $-0.26 | -2.18% | 51,782 | $11.52 | $11.23 $12.11 |
| Aug 24, 2026 | $11.83 | $12.14 | $11.43 | $11.92 | +$0.02 | +0.17% | 91,030 | $11.90 | $11.43 $12.14 |
| Aug 21, 2026 | $11.87 | $11.90 | $11.38 | $11.90 | +$0.11 | +0.93% | 56,376 | $11.75 | $11.38 $11.90 |