AMWL
American Well Corporation NYQ · AMWL
$13.23
+2.28
(+20.82%)
Blow-off · +4.41σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment AMWL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $11.07 | $13.25 | $11.01 | $13.23 | 0.4M |
| 2026-07-16 | $11.04 | $11.45 | $10.87 | $10.95 | 0.1M |
| 2026-07-15 | $10.73 | $11.39 | $10.61 | $11.03 | 0.1M |
| 2026-07-14 | $10.92 | $11.45 | $10.61 | $10.88 | 0.2M |
| 2026-07-13 | $9.92 | $11.26 | $9.90 | $11.01 | 0.4M |
| 2026-07-10 | $9.09 | $10.16 | $8.84 | $9.91 | 0.3M |
| 2026-07-09 | $8.68 | $9.20 | $8.67 | $9.12 | 0.0M |
| 2026-07-08 | $8.99 | $8.99 | $8.65 | $8.67 | 0.1M |
| 2026-07-07 | $9.23 | $9.25 | $8.95 | $8.99 | 0.0M |
| 2026-07-06 | $9.19 | $9.54 | $9.13 | $9.29 | 0.1M |
| 2026-07-02 | $9.48 | $9.67 | $9.21 | $9.25 | 0.1M |
| 2026-07-01 | $9.22 | $9.66 | $9.01 | $9.37 | 0.1M |
| 2026-06-30 | $9.35 | $9.50 | $9.10 | $9.12 | 0.1M |
| 2026-06-29 | $9.18 | $9.60 | $8.98 | $9.30 | 0.1M |
| 2026-06-26 | $8.34 | $9.19 | $8.34 | $9.19 | 0.2M |
| 2026-06-25 | $8.58 | $8.60 | $8.25 | $8.40 | 0.1M |
| 2026-06-24 | $8.83 | $9.00 | $8.35 | $8.49 | 0.1M |
| 2026-06-23 | $8.10 | $8.46 | $8.06 | $8.33 | 0.1M |
| 2026-06-22 | $8.43 | $8.47 | $8.13 | $8.22 | 0.1M |
| 2026-06-18 | $8.53 | $8.89 | $8.39 | $8.43 | 0.1M |
| 2026-06-17 | $8.54 | $8.65 | $8.42 | $8.50 | 0.0M |
| 2026-06-16 | $8.72 | $8.77 | $8.36 | $8.62 | 0.1M |
| 2026-06-15 | $9.16 | $9.17 | $8.67 | $8.69 | 0.0M |
| 2026-06-12 | $9.09 | $9.31 | $8.78 | $9.11 | 0.0M |
| 2026-06-11 | $8.49 | $9.23 | $8.33 | $9.16 | 0.1M |
| 2026-06-10 | $8.49 | $8.78 | $8.20 | $8.42 | 0.1M |
| 2026-06-09 | $8.84 | $8.84 | $8.19 | $8.50 | 0.1M |
| 2026-06-08 | $8.68 | $9.06 | $8.52 | $8.75 | 0.1M |
| 2026-06-05 | $8.74 | $8.94 | $8.61 | $8.62 | 0.1M |
| 2026-06-04 | $8.43 | $8.98 | $8.43 | $8.78 | 0.1M |
| 2026-06-03 | $8.39 | $8.49 | $8.05 | $8.46 | 0.2M |
| 2026-06-02 | $9.00 | $9.00 | $8.41 | $8.50 | 0.2M |
| 2026-06-01 | $9.85 | $9.96 | $8.96 | $9.05 | 0.3M |
| 2026-05-29 | $9.39 | $9.83 | $9.35 | $9.83 | 0.1M |
| 2026-05-28 | $8.71 | $9.48 | $8.60 | $9.46 | 0.1M |
| 2026-05-27 | $8.45 | $9.20 | $8.42 | $8.84 | 0.2M |
| 2026-05-26 | $8.05 | $8.51 | $7.91 | $8.48 | 0.1M |
| 2026-05-22 | $7.86 | $8.12 | $7.76 | $7.96 | 0.1M |
| 2026-05-21 | $7.88 | $7.98 | $7.61 | $7.91 | 0.0M |
| 2026-05-20 | $7.82 | $7.94 | $7.75 | $7.89 | 0.0M |
| 2026-05-19 | $7.68 | $7.90 | $7.60 | $7.83 | 0.0M |
| 2026-05-18 | $7.54 | $7.78 | $7.39 | $7.76 | 0.1M |
| 2026-05-15 | $7.56 | $7.74 | $7.36 | $7.57 | 0.1M |
| 2026-05-14 | $7.64 | $7.84 | $7.32 | $7.78 | 0.0M |
| 2026-05-13 | $7.89 | $7.89 | $7.49 | $7.73 | 0.0M |
| 2026-05-12 | $8.05 | $8.06 | $7.57 | $7.89 | 0.1M |
| 2026-05-11 | $7.97 | $8.18 | $7.64 | $8.15 | 0.1M |
| 2026-05-08 | $7.75 | $8.00 | $7.48 | $7.97 | 0.1M |
| 2026-05-07 | $7.24 | $7.75 | $7.02 | $7.75 | 0.1M |
| 2026-05-06 | $7.41 | $7.72 | $7.01 | $7.15 | 0.2M |
| 2026-05-05 | $6.45 | $6.54 | $6.13 | $6.36 | 0.1M |
| 2026-05-04 | $6.11 | $6.52 | $6.11 | $6.42 | 0.0M |
| 2026-05-01 | $6.45 | $6.45 | $6.06 | $6.12 | 0.0M |
| 2026-04-30 | $6.06 | $6.36 | $5.86 | $6.32 | 0.0M |
| 2026-04-29 | $6.29 | $6.36 | $6.02 | $6.12 | 0.1M |
| 2026-04-28 | $6.09 | $6.25 | $6.05 | $6.25 | 0.0M |
| 2026-04-27 | $5.87 | $6.20 | $5.80 | $6.14 | 0.1M |
| 2026-04-24 | $6.07 | $6.14 | $5.86 | $5.88 | 0.0M |
| 2026-04-23 | $6.05 | $6.15 | $5.92 | $6.10 | 0.0M |
| 2026-04-22 | $6.36 | $6.44 | $5.94 | $6.02 | 0.1M |
| 2026-04-21 | $6.60 | $6.68 | $6.23 | $6.31 | 0.0M |
| 2026-04-20 | $6.01 | $6.70 | $6.01 | $6.61 | 0.1M |
| 2026-04-17 | $6.17 | $6.25 | $5.96 | $6.12 | 0.1M |
| 2026-04-16 | $6.23 | $6.47 | $6.03 | $6.19 | 0.1M |
| 2026-04-15 | $5.50 | $6.76 | $5.50 | $6.24 | 0.3M |
| 2026-04-14 | $5.54 | $5.57 | $5.32 | $5.51 | 0.1M |
| 2026-04-13 | $5.19 | $5.58 | $5.14 | $5.55 | 0.0M |
| 2026-04-10 | $5.45 | $5.51 | $5.18 | $5.19 | 0.0M |
| 2026-04-09 | $5.70 | $5.88 | $5.41 | $5.42 | 0.0M |
| 2026-04-08 | $5.50 | $5.80 | $5.41 | $5.71 | 0.1M |
| 2026-04-07 | $5.62 | $5.62 | $5.33 | $5.34 | 0.0M |
| 2026-04-06 | $5.58 | $5.69 | $5.47 | $5.57 | 0.0M |
| 2026-04-02 | $5.20 | $5.51 | $5.20 | $5.50 | 0.0M |
| 2026-04-01 | $5.36 | $5.40 | $5.16 | $5.29 | 0.1M |
| 2026-03-31 | $5.20 | $5.46 | $5.20 | $5.26 | 0.0M |
| 2026-03-30 | $5.30 | $5.37 | $5.10 | $5.17 | 0.0M |
| 2026-03-27 | $5.47 | $5.47 | $5.25 | $5.28 | 0.0M |
| 2026-03-26 | $5.64 | $5.78 | $5.46 | $5.51 | 0.0M |
| 2026-03-25 | $5.83 | $5.83 | $5.55 | $5.63 | 0.0M |
| 2026-03-24 | $5.74 | $5.89 | $5.64 | $5.76 | 0.0M |
| 2026-03-23 | $5.78 | $5.90 | $5.58 | $5.79 | 0.1M |
| 2026-03-20 | $5.52 | $5.73 | $5.35 | $5.73 | 0.1M |
| 2026-03-19 | $5.56 | $5.76 | $5.42 | $5.53 | 0.0M |
| 2026-03-18 | $5.60 | $5.60 | $5.34 | $5.59 | 0.0M |
| 2026-03-17 | $5.65 | $5.80 | $5.56 | $5.60 | 0.0M |
| 2026-03-16 | $5.70 | $5.74 | $5.53 | $5.63 | 0.0M |
| 2026-03-13 | $5.52 | $6.04 | $5.46 | $5.62 | 0.1M |
| 2026-03-12 | $5.70 | $5.77 | $5.47 | $5.49 | 0.0M |
| 2026-03-11 | $5.32 | $5.82 | $5.32 | $5.77 | 0.0M |
| 2026-03-10 | $5.51 | $5.70 | $5.34 | $5.40 | 0.1M |
| 2026-03-09 | $5.42 | $5.93 | $5.30 | $5.56 | 0.1M |
| 2026-03-06 | $5.48 | $5.52 | $5.34 | $5.46 | 0.1M |
| 2026-03-05 | $5.43 | $5.84 | $5.41 | $5.61 | 0.1M |
| 2026-03-04 | $5.12 | $5.59 | $5.12 | $5.46 | 0.1M |
| 2026-03-03 | $5.19 | $5.27 | $4.94 | $5.15 | 0.1M |
| 2026-03-02 | $5.45 | $5.55 | $5.03 | $5.30 | 0.2M |
| 2026-02-27 | $5.68 | $5.75 | $5.48 | $5.70 | 0.0M |
| 2026-02-26 | $5.50 | $5.80 | $5.42 | $5.75 | 0.1M |
| 2026-02-25 | $5.43 | $5.50 | $5.21 | $5.43 | 0.1M |
| 2026-02-24 | $5.40 | $5.55 | $5.38 | $5.42 | 0.0M |
| 2026-02-23 | $5.40 | $5.40 | $5.16 | $5.36 | 0.1M |
| 2026-02-20 | $5.65 | $5.70 | $5.44 | $5.45 | 0.1M |
| 2026-02-19 | $5.77 | $5.90 | $5.61 | $5.74 | 0.1M |
| 2026-02-18 | $5.52 | $5.95 | $5.39 | $5.84 | 0.1M |
| 2026-02-17 | $5.31 | $5.61 | $4.94 | $5.53 | 0.2M |
| 2026-02-13 | $4.55 | $5.89 | $4.55 | $5.40 | 0.7M |
| 2026-02-12 | $4.37 | $5.08 | $4.29 | $4.33 | 0.4M |
| 2026-02-11 | $4.42 | $4.42 | $4.18 | $4.32 | 0.1M |
| 2026-02-10 | $4.32 | $4.57 | $4.32 | $4.41 | 0.1M |
| 2026-02-09 | $4.38 | $4.40 | $4.20 | $4.29 | 0.2M |
| 2026-02-06 | $4.26 | $4.51 | $4.21 | $4.44 | 0.1M |
| 2026-02-05 | $4.34 | $4.36 | $4.18 | $4.25 | 0.1M |
| 2026-02-04 | $4.40 | $4.61 | $4.31 | $4.40 | 0.1M |
| 2026-02-03 | $4.51 | $4.52 | $4.10 | $4.34 | 0.3M |
| 2026-02-02 | $4.48 | $4.72 | $4.48 | $4.58 | 0.1M |
| 2026-01-30 | $4.62 | $4.62 | $4.40 | $4.55 | 0.1M |
| 2026-01-29 | $4.79 | $4.82 | $4.52 | $4.65 | 0.1M |
| 2026-01-28 | $4.68 | $4.81 | $4.56 | $4.78 | 0.1M |
| 2026-01-27 | $4.76 | $4.76 | $4.61 | $4.64 | 0.0M |
| 2026-01-26 | $4.87 | $4.87 | $4.66 | $4.72 | 0.0M |
| 2026-01-23 | $4.90 | $4.99 | $4.80 | $4.87 | 0.0M |
| 2026-01-22 | $4.59 | $5.00 | $4.59 | $4.93 | 0.1M |
| 2026-01-21 | $4.69 | $4.69 | $4.52 | $4.54 | 0.0M |
| 2026-01-20 | $4.64 | $4.73 | $4.57 | $4.60 | 0.0M |