7,567.06

-13.01

-0.17%

52,112.40

+342.09

+0.66%

25,295.53

-141.47

-0.56%

2,815.57

+3.73

+0.13%

4.8940

-0.0350

-0.71%

20.90

+1.48

+7.61%

3,961.00

+62.10

+1.59%

76,766.89

-1,018.47

-1.31%

Crude Oil Dec 26

95.77

-8.35

-8.02%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

American Well Corporation (AMWL)

12.78 +0.05 (+0.39%)

As of 3:05:52 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	12.88	13.27	12.64	12.71	12.71	61,254
Oct 30, 2026	14.82	15.04	12.69	12.73	12.73	198,700
Oct 29, 2026	14.11	15.16	13.98	14.98	14.98	249,800
Oct 28, 2026	13.46	14.22	13.46	14.12	14.12	86,000
Oct 27, 2026	13.69	13.69	13.17	13.59	13.59	67,800
Oct 26, 2026	13.45	13.61	13.12	13.54	13.54	130,800
Oct 23, 2026	14.15	14.33	13.53	13.57	13.57	101,400
Oct 22, 2026	13.74	14.56	13.74	14.19	14.19	135,700
Oct 21, 2026	13.21	14.27	13.21	13.97	13.97	102,400
Oct 20, 2026	12.25	13.30	12.25	13.20	13.20	119,100
Oct 19, 2026	11.58	12.45	11.17	12.33	12.33	206,600
Oct 16, 2026	12.41	12.43	11.39	11.68	11.68	188,900
Oct 15, 2026	12.08	12.64	12.01	12.38	12.38	35,500
Oct 14, 2026	12.02	12.53	12.00	12.15	12.15	89,200
Oct 13, 2026	12.40	12.61	12.16	12.17	12.17	62,200
Oct 12, 2026	12.70	12.95	12.14	12.43	12.43	119,500
Oct 9, 2026	12.68	13.00	12.39	12.70	12.70	77,200
Oct 8, 2026	12.52	12.65	12.27	12.53	12.53	72,500
Oct 7, 2026	12.19	13.22	12.00	12.64	12.64	97,200
Oct 6, 2026	12.76	12.83	12.18	12.27	12.27	91,100
Oct 5, 2026	12.27	12.85	12.00	12.72	12.72	82,200
Oct 2, 2026	12.85	13.28	11.99	12.39	12.39	146,900
Oct 1, 2026	13.50	13.79	12.67	12.82	12.82	116,300
Sep 30, 2026	13.28	13.72	13.10	13.58	13.58	91,800
Sep 29, 2026	13.45	13.60	13.09	13.14	13.14	67,400
Sep 28, 2026	13.52	13.83	13.28	13.44	13.44	92,100
Sep 25, 2026	13.50	13.85	13.29	13.43	13.43	80,700
Sep 24, 2026	13.24	13.52	12.90	13.47	13.47	131,100
Sep 23, 2026	13.29	13.69	13.07	13.21	13.21	53,600
Sep 22, 2026	13.53	13.53	13.02	13.21	13.21	93,000
Sep 21, 2026	13.87	13.96	13.35	13.42	13.42	83,300
Sep 18, 2026	13.63	13.86	13.36	13.75	13.75	151,500
Sep 17, 2026	13.42	14.06	13.36	13.63	13.63	107,700
Sep 16, 2026	13.65	13.74	13.10	13.33	13.33	89,400
Sep 15, 2026	13.81	14.00	13.32	13.67	13.67	100,300
Sep 14, 2026	13.02	14.13	13.02	13.87	13.87	149,900
Sep 11, 2026	12.97	13.15	12.56	13.00	13.00	74,300
Sep 10, 2026	12.28	12.84	12.28	12.79	12.79	83,200
Sep 9, 2026	13.31	13.31	12.23	12.30	12.30	76,000
Sep 8, 2026	12.99	13.52	12.99	13.34	13.34	134,200
Sep 4, 2026	13.01	13.59	12.65	12.99	12.99	121,900
Sep 3, 2026	12.96	13.53	12.96	13.25	13.25	107,100
Sep 2, 2026	12.08	13.16	12.05	12.83	12.83	139,700
Sep 1, 2026	11.83	12.22	11.50	12.07	12.07	155,900
Aug 31, 2026	11.96	12.19	11.58	11.97	11.97	112,100
Aug 28, 2026	11.85	12.05	11.72	11.93	11.93	43,700
Aug 27, 2026	11.98	11.98	11.48	11.75	11.75	69,600
Aug 26, 2026	11.61	12.00	11.49	11.92	11.92	53,100
Aug 25, 2026	11.97	12.11	11.23	11.66	11.66	51,800
Aug 24, 2026	11.83	12.14	11.43	11.92	11.92	91,000
Aug 21, 2026	11.87	11.90	11.38	11.90	11.90	56,400
Aug 20, 2026	12.38	12.51	11.64	11.79	11.79	73,900
Aug 19, 2026	12.40	12.66	11.90	12.40	12.40	171,600
Aug 18, 2026	12.33	12.44	11.99	12.20	12.20	93,900
Aug 17, 2026	12.39	12.72	12.00	12.34	12.34	87,900
Aug 14, 2026	12.90	13.23	12.42	12.45	12.45	57,200
Aug 13, 2026	12.72	13.26	12.72	12.94	12.94	93,000
Aug 12, 2026	12.89	13.22	12.38	12.65	12.65	84,400
Aug 11, 2026	13.53	13.53	12.95	12.99	12.99	76,700
Aug 10, 2026	13.40	14.13	13.35	13.58	13.58	151,100
Aug 7, 2026	13.05	14.09	12.99	13.52	13.52	173,500
Aug 6, 2026	13.13	13.69	12.60	12.93	12.93	208,200
Aug 5, 2026	11.18	14.19	11.01	13.02	13.02	465,200
Aug 4, 2026	10.69	10.90	9.93	10.42	10.42	144,700
Aug 3, 2026	10.86	11.08	10.73	10.76	10.76	79,400
Jul 31, 2026	10.85	10.98	10.61	10.75	10.75	65,600
Jul 30, 2026	10.75	10.98	10.50	10.84	10.84	55,000
Jul 29, 2026	11.05	11.48	10.65	10.77	10.77	74,400
Jul 28, 2026	11.03	11.25	10.60	11.09	11.09	73,500
Jul 27, 2026	10.98	11.40	10.92	11.05	11.05	67,100
Jul 24, 2026	10.97	11.13	10.70	10.81	10.81	81,300
Jul 23, 2026	11.50	11.63	10.56	10.77	10.77	142,700
Jul 22, 2026	12.41	12.83	11.60	11.66	11.66	172,700
Jul 21, 2026	12.58	12.88	11.95	12.47	12.47	173,800
Jul 20, 2026	13.23	13.45	12.52	12.58	12.58	258,000
Jul 17, 2026	11.07	13.25	11.01	13.23	13.23	452,600
Jul 16, 2026	11.04	11.45	10.87	10.95	10.95	103,500
Jul 15, 2026	10.73	11.39	10.61	11.03	11.03	101,800
Jul 14, 2026	10.92	11.45	10.61	10.88	10.88	207,100
Jul 13, 2026	9.92	11.26	9.90	11.01	11.01	442,800
Jul 10, 2026	9.09	10.16	8.84	9.91	9.91	349,700
Jul 9, 2026	8.68	9.20	8.67	9.12	9.12	38,800
Jul 8, 2026	8.99	8.99	8.65	8.67	8.67	55,700
Jul 7, 2026	9.23	9.25	8.95	8.99	8.99	41,900
Jul 6, 2026	9.19	9.54	9.13	9.29	9.29	61,300
Jul 2, 2026	9.48	9.67	9.21	9.25	9.25	79,900
Jul 1, 2026	9.22	9.66	9.01	9.37	9.37	95,600
Jun 30, 2026	9.35	9.50	9.10	9.12	9.12	57,600
Jun 29, 2026	9.18	9.60	8.98	9.30	9.30	122,300
Jun 26, 2026	8.34	9.19	8.34	9.19	9.19	153,800
Jun 25, 2026	8.58	8.60	8.25	8.40	8.40	71,200
Jun 24, 2026	8.83	9.00	8.35	8.49	8.49	79,900
Jun 23, 2026	8.10	8.46	8.06	8.33	8.33	68,800
Jun 22, 2026	8.43	8.47	8.13	8.22	8.22	55,600
Jun 18, 2026	8.53	8.89	8.39	8.43	8.43	82,900
Jun 17, 2026	8.54	8.65	8.42	8.50	8.50	38,700
Jun 16, 2026	8.72	8.77	8.36	8.62	8.62	55,700
Jun 15, 2026	9.16	9.17	8.67	8.69	8.69	30,300
Jun 12, 2026	9.09	9.31	8.78	9.11	9.11	40,700
Jun 11, 2026	8.49	9.23	8.33	9.16	9.16	56,000
Jun 10, 2026	8.49	8.78	8.20	8.42	8.42	137,700
Jun 9, 2026	8.84	8.84	8.19	8.50	8.50	123,200
Jun 8, 2026	8.68	9.06	8.52	8.75	8.75	124,200
Jun 5, 2026	8.74	8.94	8.61	8.62	8.62	117,700
Jun 4, 2026	8.43	8.98	8.43	8.78	8.78	93,600
Jun 3, 2026	8.39	8.49	8.05	8.46	8.46	166,100
Jun 2, 2026	9.00	9.00	8.41	8.50	8.50	154,600
Jun 1, 2026	9.85	9.96	8.96	9.05	9.05	293,600
May 29, 2026	9.39	9.83	9.35	9.83	9.83	145,200
May 28, 2026	8.71	9.48	8.60	9.46	9.46	136,600
May 27, 2026	8.45	9.20	8.42	8.84	8.84	242,300
May 26, 2026	8.05	8.51	7.91	8.48	8.48	83,300
May 22, 2026	7.86	8.12	7.76	7.96	7.96	59,700
May 21, 2026	7.88	7.98	7.61	7.91	7.91	19,700
May 20, 2026	7.82	7.94	7.75	7.89	7.89	28,300
May 19, 2026	7.68	7.90	7.60	7.83	7.83	27,800
May 18, 2026	7.54	7.78	7.39	7.76	7.76	62,300
May 15, 2026	7.56	7.74	7.36	7.57	7.57	79,000
May 14, 2026	7.64	7.84	7.32	7.78	7.78	35,500
May 13, 2026	7.89	7.89	7.49	7.73	7.73	35,300
May 12, 2026	8.05	8.06	7.57	7.89	7.89	85,200
May 11, 2026	7.97	8.18	7.64	8.15	8.15	71,100
May 8, 2026	7.75	8.00	7.48	7.97	7.97	119,600
May 7, 2026	7.24	7.75	7.02	7.75	7.75	94,100
May 6, 2026	7.41	7.72	7.01	7.15	7.15	191,300
May 5, 2026	6.45	6.54	6.13	6.36	6.36	104,600
May 4, 2026	6.11	6.52	6.11	6.42	6.42	43,200
May 1, 2026	6.45	6.45	6.06	6.12	6.12	19,400
Apr 30, 2026	6.06	6.36	5.86	6.32	6.32	23,900
Apr 29, 2026	6.29	6.36	6.02	6.12	6.12	58,100
Apr 28, 2026	6.09	6.25	6.05	6.25	6.25	11,100
Apr 27, 2026	5.87	6.20	5.80	6.14	6.14	58,300
Apr 24, 2026	6.07	6.14	5.86	5.88	5.88	16,500
Apr 23, 2026	6.05	6.15	5.92	6.10	6.10	30,600
Apr 22, 2026	6.36	6.44	5.94	6.02	6.02	62,200
Apr 21, 2026	6.60	6.68	6.23	6.31	6.31	37,300
Apr 20, 2026	6.01	6.70	6.01	6.61	6.61	100,500
Apr 17, 2026	6.17	6.25	5.96	6.12	6.12	58,500
Apr 16, 2026	6.23	6.47	6.03	6.19	6.19	74,000
Apr 15, 2026	5.50	6.76	5.50	6.24	6.24	290,600
Apr 14, 2026	5.54	5.57	5.32	5.51	5.51	55,300
Apr 13, 2026	5.19	5.58	5.14	5.55	5.55	25,600
Apr 10, 2026	5.45	5.51	5.18	5.19	5.19	34,700
Apr 9, 2026	5.70	5.88	5.41	5.42	5.42	46,800
Apr 8, 2026	5.50	5.80	5.41	5.71	5.71	66,500
Apr 7, 2026	5.62	5.62	5.33	5.34	5.34	20,800
Apr 6, 2026	5.58	5.69	5.47	5.57	5.57	13,300
Apr 2, 2026	5.20	5.51	5.20	5.50	5.50	22,200
Apr 1, 2026	5.36	5.40	5.16	5.29	5.29	85,900
Mar 31, 2026	5.20	5.46	5.20	5.26	5.26	25,300
Mar 30, 2026	5.30	5.37	5.10	5.17	5.17	36,000
Mar 27, 2026	5.47	5.47	5.25	5.28	5.28	31,800
Mar 26, 2026	5.64	5.78	5.46	5.51	5.51	28,400
Mar 25, 2026	5.83	5.83	5.55	5.63	5.63	27,400
Mar 24, 2026	5.74	5.89	5.64	5.76	5.76	34,000
Mar 23, 2026	5.78	5.90	5.58	5.79	5.79	50,100
Mar 20, 2026	5.52	5.73	5.35	5.73	5.73	97,500
Mar 19, 2026	5.56	5.76	5.42	5.53	5.53	30,300
Mar 18, 2026	5.60	5.60	5.34	5.59	5.59	48,600
Mar 17, 2026	5.65	5.80	5.56	5.60	5.60	16,700
Mar 16, 2026	5.70	5.74	5.53	5.63	5.63	31,500
Mar 13, 2026	5.52	6.04	5.46	5.62	5.62	147,400
Mar 12, 2026	5.70	5.77	5.47	5.49	5.49	16,800
Mar 11, 2026	5.32	5.82	5.32	5.77	5.77	35,800
Mar 10, 2026	5.51	5.70	5.34	5.40	5.40	55,300
Mar 9, 2026	5.42	5.93	5.30	5.56	5.56	105,500
Mar 6, 2026	5.48	5.52	5.34	5.46	5.46	59,500
Mar 5, 2026	5.43	5.84	5.41	5.61	5.61	98,700
Mar 4, 2026	5.12	5.59	5.12	5.46	5.46	51,200
Mar 3, 2026	5.19	5.27	4.94	5.15	5.15	89,700
Mar 2, 2026	5.45	5.55	5.03	5.30	5.30	217,600
Feb 27, 2026	5.68	5.75	5.48	5.70	5.70	23,000
Feb 26, 2026	5.50	5.80	5.42	5.75	5.75	79,200
Feb 25, 2026	5.43	5.50	5.21	5.43	5.43	67,800
Feb 24, 2026	5.40	5.55	5.38	5.42	5.42	45,800
Feb 23, 2026	5.40	5.40	5.16	5.36	5.36	90,600
Feb 20, 2026	5.65	5.70	5.44	5.45	5.45	75,600
Feb 19, 2026	5.77	5.90	5.61	5.74	5.74	113,500
Feb 18, 2026	5.52	5.95	5.39	5.84	5.84	98,000
Feb 17, 2026	5.31	5.61	4.94	5.53	5.53	172,200
Feb 13, 2026	4.55	5.89	4.55	5.40	5.40	717,500
Feb 12, 2026	4.37	5.08	4.29	4.33	4.33	387,600
Feb 11, 2026	4.42	4.42	4.18	4.32	4.32	92,800
Feb 10, 2026	4.32	4.57	4.32	4.41	4.41	109,400
Feb 9, 2026	4.38	4.40	4.20	4.29	4.29	179,900
Feb 6, 2026	4.26	4.51	4.21	4.44	4.44	123,800
Feb 5, 2026	4.34	4.36	4.18	4.25	4.25	96,000
Feb 4, 2026	4.40	4.61	4.31	4.40	4.40	79,400
Feb 3, 2026	4.51	4.52	4.10	4.34	4.34	277,000
Feb 2, 2026	4.48	4.72	4.48	4.58	4.58	53,200
Jan 30, 2026	4.62	4.62	4.40	4.55	4.55	73,200
Jan 29, 2026	4.79	4.82	4.52	4.65	4.65	69,300
Jan 28, 2026	4.68	4.81	4.56	4.78	4.78	71,100
Jan 27, 2026	4.76	4.76	4.61	4.64	4.64	31,600
Jan 26, 2026	4.87	4.87	4.66	4.72	4.72	43,500
Jan 23, 2026	4.90	4.99	4.80	4.87	4.87	33,400
Jan 22, 2026	4.59	5.00	4.59	4.93	4.93	82,300
Jan 21, 2026	4.69	4.69	4.52	4.54	4.54	30,700
Jan 20, 2026	4.64	4.73	4.57	4.60	4.60	42,200
Jan 16, 2026	4.72	4.83	4.65	4.71	4.71	39,300
Jan 15, 2026	4.74	4.84	4.64	4.76	4.76	36,200
Jan 14, 2026	4.73	4.93	4.68	4.73	4.73	53,100
Jan 13, 2026	4.98	4.99	4.60	4.72	4.72	94,300
Jan 12, 2026	5.19	5.29	4.96	4.96	4.96	62,500
Jan 9, 2026	5.23	5.28	5.10	5.17	5.17	24,900
Jan 8, 2026	5.17	5.39	4.96	5.17	5.17	128,500
Jan 7, 2026	5.40	5.41	4.92	5.16	5.16	91,500
Jan 6, 2026	5.22	5.57	5.19	5.33	5.33	125,100
Jan 5, 2026	4.89	5.41	4.84	5.21	5.21	218,800
Jan 2, 2026	4.89	4.95	4.75	4.85	4.85	141,200
Dec 31, 2025	4.78	4.92	4.59	4.91	4.91	99,600
Dec 30, 2025	4.58	4.81	4.57	4.80	4.80	97,500
Dec 29, 2025	4.52	4.65	4.48	4.58	4.58	76,900
Dec 26, 2025	4.59	4.60	4.55	4.55	4.55	53,600
Dec 24, 2025	4.54	4.67	4.54	4.59	4.59	21,600
Dec 23, 2025	4.50	4.61	4.47	4.56	4.56	65,800
Dec 22, 2025	4.66	4.82	4.45	4.45	4.45	167,400
Dec 19, 2025	4.71	4.78	4.60	4.66	4.66	81,400
Dec 18, 2025	4.71	4.81	4.68	4.73	4.73	102,500
Dec 17, 2025	4.71	4.86	4.68	4.70	4.70	195,100
Dec 16, 2025	4.70	4.79	4.59	4.70	4.70	408,700
Dec 15, 2025	4.64	4.77	4.55	4.70	4.70	135,900
Dec 12, 2025	4.38	4.75	4.38	4.61	4.61	430,400
Dec 11, 2025	4.10	4.56	4.09	4.35	4.35	293,700
Dec 10, 2025	4.02	4.12	4.00	4.10	4.10	119,000
Dec 9, 2025	3.95	4.14	3.94	4.04	4.04	127,100
Dec 8, 2025	4.06	4.07	3.92	3.96	3.96	59,500
Dec 5, 2025	4.07	4.11	3.95	4.01	4.01	71,800
Dec 4, 2025	4.07	4.20	4.07	4.12	4.12	34,000
Dec 3, 2025	4.10	4.22	4.01	4.08	4.08	71,700
Dec 2, 2025	4.04	4.20	3.98	4.07	4.07	59,100
Dec 1, 2025	4.16	4.23	3.98	4.01	4.01	136,300
Nov 28, 2025	4.18	4.25	4.10	4.23	4.23	54,200
Nov 26, 2025	4.00	4.25	3.99	4.11	4.11	62,900
Nov 25, 2025	4.00	4.05	3.89	4.05	4.05	68,700
Nov 24, 2025	3.84	4.05	3.79	3.97	3.97	222,800
Nov 21, 2025	3.75	3.87	3.71	3.84	3.84	92,700
Nov 20, 2025	3.97	4.04	3.75	3.78	3.78	131,600
Nov 19, 2025	4.03	4.06	3.85	3.93	3.93	109,300
Nov 18, 2025	3.93	4.11	3.90	4.02	4.02	176,600
Nov 17, 2025	3.98	4.06	3.95	3.96	3.96	159,900
Nov 14, 2025	3.91	4.05	3.83	4.05	4.05	135,000
Nov 13, 2025	4.03	4.06	3.91	3.99	3.99	152,500
Nov 12, 2025	3.98	4.17	3.98	4.11	4.11	141,700
Nov 11, 2025	4.04	4.06	3.87	3.90	3.90	182,100
Nov 10, 2025	4.23	4.29	4.00	4.04	4.04	117,900
Nov 7, 2025	4.07	4.27	4.05	4.21	4.21	117,900
Nov 6, 2025	4.55	4.58	4.08	4.09	4.09	281,500
Nov 5, 2025	5.01	5.26	4.51	4.57	4.57	158,700
Nov 4, 2025	5.01	5.19	5.01	5.05	5.05	57,600
Nov 3, 2025	5.16	5.17	4.97	5.09	5.09	149,500

Mobilize your Website

View Site in Mobile | Classic

Share by: