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 $26.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $74.01, while $1000 invested 1 year ago would be worth $2,024.51. This corresponds to total returns of -97.31%, -92.6%, 102.45%, respectively, with annualized returns of -45.04%, -40.61%, 102.45%.

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
October 02, 2026	12.85	12.39	12.39	13.28	11.99	146,888
October 01, 2026	13.5	12.82	12.82	13.79	12.67	116,262
September 30, 2026	13.28	13.58	13.58	13.72	13.1	91,496
September 29, 2026	13.45	13.14	13.14	13.6	13.09	67,377
September 28, 2026	13.52	13.44	13.44	13.83	13.28	92,127
September 25, 2026	13.5	13.43	13.43	13.84	13.29	80,741
September 24, 2026	13.24	13.47	13.47	13.52	12.9	131,053
September 23, 2026	13.29	13.21	13.21	13.69	13.07	53,573
September 22, 2026	13.53	13.21	13.21	13.53	13.02	92,993
September 21, 2026	13.65	13.42	13.42	13.77	13.36	83,283
September 18, 2026	13.63	13.75	13.75	13.86	13.37	151,471
September 17, 2026	13.42	13.63	13.63	14.06	13.36	107,697
September 16, 2026	13.65	13.33	13.33	13.74	13.1	89,365
September 15, 2026	13.81	13.67	13.67	14	13.32	99,910
September 11, 2026	12.97	13	13	13.15	12.56	74,321
September 10, 2026	12.28	12.79	12.79	12.84	12.28	83,237
September 09, 2026	13.31	12.3	12.3	13.31	12.23	75,985
September 08, 2026	12.99	13.34	13.34	13.52	12.99	134,238
September 04, 2026	13.01	12.99	12.99	13.59	12.65	121,887
September 03, 2026	12.96	13.25	13.25	13.51	12.96	0
September 02, 2026	12.08	12.83	12.83	13.16	12.05	139,544
September 01, 2026	11.83	12.07	12.07	12.22	11.5	155,864
August 31, 2026	11.96	11.97	11.97	12.19	11.58	112,076
August 28, 2026	11.85	11.93	11.93	12.05	11.72	43,681
August 27, 2026	11.98	11.75	11.75	11.98	11.48	69,561
August 26, 2026	11.61	11.92	11.92	12	11.49	53,091
August 25, 2026	11.97	11.66	11.66	12.11	11.23	51,779
August 24, 2026	11.83	11.92	11.92	12.14	11.43	91,025
August 21, 2026	11.87	11.9	11.9	11.9	11.38	56,374
August 20, 2026	12.38	11.79	11.79	12.51	11.64	73,861
August 19, 2026	12.4	12.4	12.4	12.67	11.9	0
August 18, 2026	12.33	12.2	12.2	12.44	11.99	93,947
August 17, 2026	12.39	12.34	12.34	12.72	12	87,875
August 14, 2026	12.9	12.45	12.45	13.23	12.42	57,248
August 13, 2026	12.72	12.94	12.94	13.26	12.72	0
August 12, 2026	12.89	12.65	12.65	13.22	12.38	0
August 11, 2026	13.53	12.99	12.99	13.53	12.95	0
August 10, 2026	13.4	13.58	13.58	14.13	13.35	151,141
August 07, 2026	13.05	13.52	13.52	14.09	12.99	0
August 06, 2026	13.13	12.93	12.93	13.69	12.6	208,208
August 05, 2026	11.18	13.02	13.02	14.19	11.01	464,084
August 04, 2026	10.69	10.42	10.42	10.91	9.93	144,624
August 03, 2026	10.86	10.76	10.76	11.08	10.73	79,397
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