American Well Corporation (AMWL) NYSE

8.50

-0.55(-6.08%)

Updated at June 02 04:00PM

Currency In USD

AMWL Historical Return

If you invested $1000 in American Well Corporation (AMWL) since IPO date, it would be worth $18.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $32.87, while $1000 invested 1 year ago would be worth $1,230.1. This corresponds to total returns of -98.16%, -96.71%, 23.01%, respectively, with annualized returns of -50.3%, -49.47%, 23.01%.

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
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
May 04, 2026	6.11	6.42	6.42	6.52	6.11	42,172
May 01, 2026	6.45	6.12	6.12	6.45	6.06	19,412
April 30, 2026	6.06	6.32	6.32	6.36	5.86	23,871
April 29, 2026	6.29	6.12	6.12	6.36	6.02	58,142
April 28, 2026	6.09	6.25	6.25	6.25	6.05	11,109
April 27, 2026	5.87	6.14	6.14	6.2	5.8	58,344
April 24, 2026	6.07	5.88	5.88	6.14	5.86	16,545
April 23, 2026	6.05	6.1	6.1	6.15	5.92	30,586
April 22, 2026	6.36	6.02	6.02	6.44	5.94	62,210
April 21, 2026	6.6	6.31	6.31	6.68	6.23	37,332
April 20, 2026	6.01	6.61	6.61	6.7	6.01	98,773
April 17, 2026	6.17	6.12	6.12	6.25	5.96	58,378
April 16, 2026	6.23	6.19	6.19	6.47	6.03	73,959
April 15, 2026	5.5	6.24	6.24	6.76	5.5	289,997
April 14, 2026	5.54	5.51	5.51	5.57	5.32	55,242
April 13, 2026	5.19	5.55	5.55	5.58	5.14	25,620
April 10, 2026	5.45	5.19	5.19	5.51	5.19	34,682
April 09, 2026	5.7	5.42	5.42	5.88	5.41	46,795
April 08, 2026	5.5	5.71	5.71	5.8	5.41	66,462
April 07, 2026	5.62	5.34	5.34	5.62	5.33	20,814
April 06, 2026	5.58	5.57	5.57	5.69	5.47	13,000
April 02, 2026	5.2	5.5	5.5	5.51	5.2	22,182
April 01, 2026	5.36	5.29	5.29	5.4	5.16	85,840
March 31, 2026	5.2	5.26	5.26	5.46	5.2	25,269
March 30, 2026	5.3	5.17	5.17	5.37	5.1	35,976
March 27, 2026	5.47	5.28	5.28	5.47	5.25	31,820
March 26, 2026	5.64	5.51	5.51	5.78	5.46	28,423
March 25, 2026	5.83	5.63	5.63	5.83	5.55	27,367
March 24, 2026	5.74	5.76	5.76	5.87	5.64	34,008
March 23, 2026	5.78	5.79	5.79	5.9	5.58	50,085
March 20, 2026	5.52	5.73	5.73	5.73	5.35	97,485
March 19, 2026	5.56	5.53	5.53	5.76	5.42	28,437
March 18, 2026	5.6	5.59	5.59	5.6	5.34	48,564
March 17, 2026	5.65	5.6	5.6	5.8	5.56	16,685
March 16, 2026	5.7	5.63	5.63	5.74	5.53	31,419
March 13, 2026	5.52	5.62	5.62	6.04	5.46	147,423
March 12, 2026	5.7	5.49	5.49	5.77	5.47	16,826
March 11, 2026	5.32	5.77	5.77	5.82	5.32	33,725
March 10, 2026	5.51	5.4	5.4	5.7	5.34	55,289
March 09, 2026	5.42	5.56	5.56	5.93	5.3	105,516