American Well Corporation (AMWL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in American Well Corporation (AMWL) since IPO date, it would be worth $23.86 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $48.08, while $1000 invested 1 year ago would be worth $1,362.62. This corresponds to total returns of -97.61%, -95.19%, 36.26%, respectively, with annualized returns of -47.36%, -45.48%, 36.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |