AMWL - American Well Corporation
5.46
-0.150 -2.747%
Share volume: 59,509
Last Updated: 03-06-2026
Business Services/Services – Misc. Business Services:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$5.61
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.48 | $5.48 | $5.52 | $5.52 | $5.34 | $5.34 | $5.46 | $5.46 | 59,509 | $59,456.00 |
| 03-05-2026 | $5.43 | $5.43 | $5.84 | $5.84 | $5.41 | $5.41 | $5.61 | $5.61 | 98,749 | $98,749.00 |
| 03-04-2026 | $5.12 | $5.12 | $5.59 | $5.59 | $5.12 | $5.12 | $5.46 | $5.46 | 51,210 | $51,210.00 |
| 03-03-2026 | $5.19 | $5.19 | $5.27 | $5.27 | $4.94 | $4.94 | $5.15 | $5.15 | 89,684 | $89,684.00 |
| 03-02-2026 | $5.45 | $5.45 | $5.56 | $5.56 | $5.03 | $5.03 | $5.30 | $5.30 | 217,642 | $217,642.00 |
| 02-27-2026 | $5.68 | $5.68 | $5.75 | $5.75 | $5.48 | $5.48 | $5.70 | $5.70 | 22,958 | $22,958.00 |
| 02-26-2026 | $5.50 | $5.50 | $5.80 | $5.80 | $5.42 | $5.42 | $5.75 | $5.75 | 79,206 | $79,206.00 |
| 02-25-2026 | $5.43 | $5.43 | $5.50 | $5.50 | $5.21 | $5.21 | $5.43 | $5.43 | 67,757 | $67,757.00 |
| 02-24-2026 | $5.40 | $5.40 | $5.56 | $5.56 | $5.38 | $5.38 | $5.42 | $5.42 | 45,782 | $45,782.00 |
| 02-23-2026 | $5.40 | $5.40 | $5.40 | $5.40 | $5.16 | $5.16 | $5.36 | $5.36 | 90,617 | $90,617.00 |