American Well Corporation (AMWL) NYSE

Currency In USD

AMWL Historical Return

If you invested $1000 in American Well Corporation (AMWL) since IPO date, it would be worth $23.3 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $47.52, while $1000 invested 1 year ago would be worth $1,526.99. This corresponds to total returns of -97.67%, -95.25%, 52.7%, respectively, with annualized returns of -47.24%, -45.61%, 52.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMWL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.85	10.75	10.75	10.98	10.61	65,626
July 30, 2026	10.75	10.84	10.84	10.98	10.5	54,961
July 29, 2026	11.05	10.77	10.77	11.48	10.65	74,393
July 28, 2026	11.03	11.09	11.09	11.25	10.6	73,500
July 27, 2026	10.98	11.05	11.05	11.4	10.92	67,093
July 23, 2026	11.5	10.77	10.77	11.63	10.56	142,721
July 22, 2026	12.41	11.66	11.66	12.83	11.6	172,682
July 21, 2026	12.58	12.47	12.47	12.88	11.95	173,836
July 20, 2026	13.23	12.58	12.58	13.45	12.52	257,875
July 17, 2026	11.07	13.23	13.23	13.25	11.01	448,793
July 16, 2026	11.04	10.95	10.95	11.45	10.87	103,469
July 15, 2026	10.73	11.03	11.03	11.36	10.61	97,278
July 14, 2026	10.92	10.88	10.88	11.45	10.61	207,102
July 13, 2026	9.92	11.01	11.01	11.26	9.9	441,968
July 10, 2026	9.09	9.91	9.91	10.16	8.84	348,841
July 09, 2026	8.68	9.12	9.12	9.2	8.67	38,763
July 08, 2026	8.99	8.67	8.67	8.99	8.65	55,696
July 07, 2026	9.23	8.99	8.99	9.25	8.95	41,892
July 06, 2026	9.19	9.29	9.29	9.54	9.13	61,307
July 02, 2026	9.48	9.25	9.25	9.67	9.21	79,836
July 01, 2026	9.22	9.37	9.37	9.66	9.01	95,599
June 30, 2026	9.35	9.12	9.12	9.5	9.1	57,633
June 29, 2026	9.18	9.3	9.3	9.6	8.98	122,291
June 26, 2026	8.34	9.19	9.19	9.19	8.34	153,836
June 25, 2026	8.58	8.4	8.4	8.6	8.25	71,187
June 24, 2026	8.83	8.49	8.49	9	8.36	79,873
June 23, 2026	8.1	8.33	8.33	8.46	8.06	68,754
June 22, 2026	8.43	8.22	8.22	8.47	8.13	55,646
June 18, 2026	8.53	8.43	8.43	8.89	8.39	82,884
June 17, 2026	8.54	8.5	8.5	8.65	8.42	38,658
June 16, 2026	8.72	8.62	8.62	8.78	8.36	55,722
June 15, 2026	9.16	8.69	8.69	9.17	8.67	30,256
June 12, 2026	9.09	9.11	9.11	9.31	8.78	40,680
June 11, 2026	8.49	9.16	9.16	9.23	8.33	55,999
June 10, 2026	8.49	8.42	8.42	8.78	8.2	137,691
June 09, 2026	8.84	8.5	8.5	8.84	8.19	123,215
June 08, 2026	8.68	8.75	8.75	9.06	8.52	124,210
June 05, 2026	8.74	8.62	8.62	8.93	8.61	0
June 04, 2026	8.43	8.78	8.78	8.98	8.43	93,557
June 03, 2026	8.39	8.46	8.46	8.49	8.05	166,084
June 02, 2026	9	8.5	8.5	9	8.41	154,613
June 01, 2026	9.85	9.05	9.05	9.96	8.96	293,593
May 29, 2026	9.39	9.83	9.83	9.83	9.35	144,505
May 28, 2026	8.71	9.46	9.46	9.48	8.6	134,958
May 27, 2026	8.45	8.84	8.84	9.2	8.42	241,412
May 26, 2026	8.05	8.48	8.48	8.51	7.91	83,283
May 22, 2026	7.86	7.96	7.96	8.12	7.76	59,658
May 21, 2026	7.88	7.91	7.91	7.98	7.61	19,671
May 20, 2026	7.82	7.89	7.89	7.94	7.75	28,315
May 19, 2026	7.68	7.83	7.83	7.89	7.6	27,810
May 18, 2026	7.54	7.76	7.76	7.78	7.39	62,324
May 15, 2026	7.56	7.57	7.57	7.74	7.36	79,030
May 14, 2026	7.61	7.78	7.78	7.84	7.32	33,856
May 13, 2026	7.89	7.73	7.73	7.89	7.49	35,320
May 12, 2026	8.05	7.89	7.89	8.06	7.6	80,766
May 11, 2026	7.97	8.15	8.15	8.18	7.64	70,387
May 08, 2026	7.75	7.97	7.97	8	7.48	119,451
May 07, 2026	7.24	7.75	7.75	7.75	7.02	94,053
May 06, 2026	7.41	7.15	7.15	7.72	7.01	191,254
May 05, 2026	6.45	6.36	6.36	6.54	6.13	101,875