American Well Corporation Class A Common Stock (AMWL)
10.78
-0.85 (-7.31%)
American Well Corporation is a telehealth company that provides a platform connecting patients with healthcare providers through video-based consultations
The company aims to enhance access to healthcare services by leveraging technology to facilitate virtual visits, enabling individuals to receive medical advice and treatment from the comfort of their homes. By collaborating with various health plans and providers, American Well seeks to improve patient engagement and streamline healthcare delivery, addressing the growing demand for convenient and efficient healthcare solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.49 | 11.49 | 10.32 | 10.78 | 90,464 | 10.78 |
| 1/30/2025 | 11.06 | 12.00 | 11.06 | 11.63 | 102,669 | 11.63 |
| 1/29/2025 | 10.57 | 11.00 | 10.45 | 11.00 | 32,729 | 11.00 |
| 1/28/2025 | 10.63 | 10.87 | 10.08 | 10.69 | 46,648 | 10.69 |
| 1/27/2025 | 10.85 | 11.13 | 10.29 | 10.65 | 28,510 | 10.65 |
| 1/24/2025 | 11.00 | 11.22 | 10.72 | 11.00 | 35,610 | 11.00 |
| 1/23/2025 | 10.33 | 11.06 | 10.21 | 10.97 | 38,591 | 10.97 |
| 1/22/2025 | 11.00 | 11.02 | 10.22 | 10.29 | 35,193 | 10.29 |
| 1/21/2025 | 9.80 | 11.36 | 9.52 | 10.98 | 137,215 | 10.98 |
| 1/17/2025 | 9.59 | 9.90 | 9.45 | 9.55 | 54,050 | 9.55 |
| 1/16/2025 | 8.49 | 9.88 | 8.39 | 9.60 | 100,533 | 9.60 |
| 1/15/2025 | 8.04 | 8.67 | 8.04 | 8.43 | 28,426 | 8.43 |
| 1/14/2025 | 8.74 | 8.74 | 7.95 | 7.98 | 32,000 | 7.98 |
| 1/13/2025 | 7.59 | 8.83 | 7.59 | 8.58 | 143,656 | 8.58 |
| 1/10/2025 | 7.08 | 7.25 | 7.06 | 7.22 | 22,285 | 7.22 |
| 1/08/2025 | 7.24 | 7.35 | 7.02 | 7.29 | 79,342 | 7.29 |
| 1/07/2025 | 7.50 | 7.69 | 7.30 | 7.40 | 24,622 | 7.40 |
| 1/06/2025 | 7.65 | 7.71 | 7.50 | 7.55 | 24,578 | 7.55 |
| 1/03/2025 | 7.18 | 7.60 | 7.05 | 7.48 | 31,499 | 7.48 |
| 1/02/2025 | 7.25 | 7.36 | 7.02 | 7.04 | 50,989 | 7.04 |
| 12/31/2024 | 7.47 | 0.00 | 7.47 | 7.25 | 0 | 7.25 |
| 12/30/2024 | 7.80 | 7.80 | 7.40 | 7.47 | 55,399 | 7.47 |
| 12/27/2024 | 7.55 | 7.87 | 7.35 | 7.80 | 89,699 | 7.80 |
| 12/26/2024 | 7.59 | 7.74 | 7.47 | 7.70 | 41,620 | 7.70 |
| 12/24/2024 | 7.45 | 7.67 | 7.45 | 7.63 | 19,530 | 7.63 |
| 12/23/2024 | 7.83 | 7.83 | 7.18 | 7.44 | 71,974 | 7.44 |
| 12/20/2024 | 7.76 | 7.99 | 7.60 | 7.87 | 92,793 | 7.87 |
| 12/19/2024 | 7.90 | 8.14 | 7.77 | 7.86 | 54,539 | 7.86 |
| 12/18/2024 | 8.54 | 8.61 | 7.84 | 7.86 | 84,699 | 7.86 |
| 12/17/2024 | 8.58 | 8.65 | 8.33 | 8.45 | 66,208 | 8.45 |
| 12/16/2024 | 9.26 | 9.41 | 8.71 | 8.73 | 60,057 | 8.73 |
| 12/13/2024 | 8.96 | 9.35 | 8.77 | 9.30 | 56,832 | 9.30 |
| 12/12/2024 | 9.27 | 9.38 | 8.96 | 8.97 | 44,336 | 8.97 |
| 12/11/2024 | 9.54 | 9.69 | 9.34 | 9.44 | 25,125 | 9.44 |
| 12/10/2024 | 9.78 | 9.99 | 9.56 | 9.57 | 86,236 | 9.57 |
| 12/09/2024 | 9.47 | 9.89 | 9.37 | 9.73 | 70,206 | 9.73 |
| 12/06/2024 | 9.38 | 9.70 | 9.20 | 9.50 | 68,007 | 9.50 |
| 12/05/2024 | 9.78 | 9.87 | 9.23 | 9.35 | 48,714 | 9.35 |
| 12/04/2024 | 8.97 | 9.87 | 8.89 | 9.85 | 82,726 | 9.85 |
| 12/03/2024 | 9.08 | 9.32 | 8.75 | 9.09 | 65,509 | 9.09 |
| 12/02/2024 | 9.46 | 9.50 | 9.09 | 9.22 | 73,162 | 9.22 |
| 11/29/2024 | 9.20 | 9.71 | 9.13 | 9.57 | 49,762 | 9.57 |
| 11/27/2024 | 9.02 | 9.35 | 9.00 | 9.11 | 38,709 | 9.11 |
| 11/26/2024 | 9.26 | 9.26 | 8.91 | 9.00 | 62,635 | 9.00 |
| 11/25/2024 | 8.14 | 9.39 | 8.14 | 9.31 | 112,724 | 9.31 |
| 11/22/2024 | 7.95 | 8.29 | 7.95 | 8.10 | 52,519 | 8.10 |
| 11/21/2024 | 7.80 | 8.05 | 7.72 | 8.01 | 26,326 | 8.01 |
| 11/20/2024 | 7.88 | 7.92 | 7.78 | 7.84 | 17,013 | 7.84 |
| 11/19/2024 | 7.87 | 8.23 | 7.76 | 7.96 | 29,781 | 7.96 |
| 11/18/2024 | 8.38 | 8.38 | 7.91 | 7.91 | 61,517 | 7.91 |
| 11/15/2024 | 8.65 | 8.65 | 8.28 | 8.36 | 53,553 | 8.36 |
| 11/14/2024 | 8.75 | 8.81 | 8.52 | 8.55 | 59,537 | 8.55 |
| 11/13/2024 | 8.80 | 8.87 | 8.63 | 8.73 | 81,398 | 8.73 |
| 11/12/2024 | 8.99 | 9.07 | 8.78 | 8.85 | 38,278 | 8.85 |
| 11/11/2024 | 8.79 | 9.30 | 8.79 | 9.06 | 67,536 | 9.06 |
| 11/08/2024 | 8.85 | 8.88 | 8.68 | 8.79 | 53,138 | 8.79 |
| 11/07/2024 | 8.78 | 9.10 | 8.74 | 8.98 | 55,672 | 8.98 |
| 11/06/2024 | 9.23 | 9.23 | 8.81 | 8.91 | 33,549 | 8.91 |
| 11/05/2024 | 8.95 | 9.17 | 8.82 | 8.91 | 102,412 | 8.91 |
| 11/04/2024 | 8.88 | 9.38 | 8.86 | 9.12 | 22,892 | 9.12 |
| 11/01/2024 | 9.14 | 9.24 | 8.78 | 9.00 | 39,392 | 9.00 |