American Well Stock Price History
NYSE: AMWLConsumer DiscretionaryBusiness ServicesUSD
12.70+0.17 (+1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMWL price history at a glance
The price history for American Well (AMWL) on this page begins on September 14, 2020, when the stock closed at $458.20; it most recently closed at $12.70 on October 5, 2026. The highest price in this record is $875.00, reached on January 25, 2021; the latest close is 98.5% below that peak. Across the 5 complete calendar years in the table, AMWL finished higher in 0 and lower in 5. Its best year was 2025 (-35.2%) and its worst was 2021 (-76.2%).
Over roughly 6 years the share price changed -97.2%, a -44.7% compound annual price return (excluding dividends). In the last 12 months alone, AMWL has gained 104.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $875.00
- Date of high
- Jan 25, 2021
- Low since 2020
- $3.71
- Date of low
- Nov 17, 2025
- 52-week high
- $14.19
- 52-week low
- $3.71
- IPO year
- 2020
- Last close
- $12.70
AMWL returns
1 week
+2.50%
1 month
+3.25%
3 months
+28.15%
6 months
+144.70%
Year to date
+158.66%
1 year
+104.84%
3 years
-38.35%
5 years
-92.53%
AMWL price return, excluding dividends.
AMWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.70 | +161.86% |
| 2025 | 4.85 | -35.16% |
| 2024 | 7.48 | -74.90% |
| 2023 | 29.80 | -47.35% |
| 2022 | 56.60 | -53.15% |
| 2021 | 120.80 | -76.15% |
| 2020* | 506.60 | +10.56% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
AMWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.68 | 12.98 | 12.39 | 12.70 | +1.36% | |
| 12.52 | 12.65 | 12.27 | 12.53 | -0.87% | |
| 12.19 | 13.22 | 12.00 | 12.64 | +3.02% | |
| 12.76 | 12.83 | 12.18 | 12.27 | -3.54% | |
| 12.27 | 12.86 | 12.00 | 12.72 | +2.66% | |
| 12.85 | 13.28 | 11.99 | 12.39 | -3.35% | |
| 13.50 | 13.79 | 12.67 | 12.82 | -5.60% | |
| 13.28 | 13.72 | 13.10 | 13.58 | +3.35% | |
| 13.45 | 13.60 | 13.09 | 13.14 | -2.23% | |
| 13.52 | 13.83 | 13.28 | 13.44 | +0.07% | |
| 13.50 | 13.85 | 13.29 | 13.43 | -0.30% | |
| 13.24 | 13.52 | 12.90 | 13.47 | +1.97% | |
| 13.29 | 13.69 | 13.07 | 13.21 | 0.00% | |
| 13.53 | 13.53 | 13.02 | 13.21 | -1.56% | |
| 13.87 | 13.96 | 13.36 | 13.42 | -2.40% | |
| 13.63 | 13.86 | 13.37 | 13.75 | +0.88% | |
| 13.42 | 14.06 | 13.36 | 13.63 | +2.25% | |
| 13.65 | 13.74 | 13.10 | 13.33 | -2.49% | |
| 13.81 | 14.00 | 13.32 | 13.67 | -1.44% | |
| 13.02 | 14.13 | 13.02 | 13.87 | +6.69% | |
| 12.97 | 13.15 | 12.56 | 13.00 | +1.64% | |
| 12.28 | 12.84 | 12.28 | 12.79 | +3.98% | |
| 13.31 | 13.31 | 12.23 | 12.30 | -7.80% | |
| 12.99 | 13.52 | 12.99 | 13.34 | +2.69% | |
| 13.01 | 13.59 | 12.65 | 12.99 | -1.96% | |
| 12.96 | 13.53 | 12.96 | 13.25 | +3.27% | |
| 12.08 | 13.16 | 12.05 | 12.83 | +6.30% | |
| 11.83 | 12.22 | 11.50 | 12.07 | +0.84% | |
| 11.96 | 12.19 | 11.58 | 11.97 | +0.34% | |
| 11.85 | 12.05 | 11.72 | 11.93 | +1.53% | |
| 11.98 | 11.98 | 11.48 | 11.75 | -1.43% | |
| 11.61 | 12.00 | 11.49 | 11.92 | +2.23% | |
| 11.97 | 12.11 | 11.23 | 11.66 | -2.18% | |
| 11.83 | 12.14 | 11.43 | 11.92 | +0.17% | |
| 11.87 | 11.90 | 11.38 | 11.90 | +0.93% | |
| 12.38 | 12.51 | 11.64 | 11.79 | -4.92% | |
| 12.40 | 12.67 | 11.90 | 12.40 | +1.64% | |
| 12.33 | 12.44 | 11.99 | 12.20 | -1.13% | |
| 12.39 | 12.72 | 12.00 | 12.34 | -0.88% | |
| 12.90 | 13.23 | 12.42 | 12.45 | -3.79% | |
| 12.72 | 13.26 | 12.72 | 12.94 | +2.29% | |
| 12.89 | 13.22 | 12.38 | 12.65 | -2.62% | |
| 13.53 | 13.53 | 12.95 | 12.99 | -4.34% | |
| 13.40 | 14.13 | 13.35 | 13.58 | +0.44% | |
| 13.05 | 14.09 | 12.99 | 13.52 | +4.56% | |
| 13.13 | 13.70 | 12.60 | 12.93 | -0.69% | |
| 11.18 | 14.19 | 11.01 | 13.02 | +24.95% | |
| 10.69 | 10.91 | 9.93 | 10.42 | -3.16% | |
| 10.86 | 11.08 | 10.73 | 10.76 | +0.09% | |
| 10.85 | 10.98 | 10.61 | 10.75 | -0.83% | |
| 10.75 | 10.98 | 10.50 | 10.84 | +0.65% | |
| 11.05 | 11.48 | 10.65 | 10.77 | -2.89% | |
| 11.03 | 11.25 | 10.60 | 11.09 | +0.36% | |
| 10.98 | 11.40 | 10.92 | 11.05 | +2.22% | |
| 10.97 | 11.13 | 10.70 | 10.81 | +0.37% | |
| 11.50 | 11.63 | 10.56 | 10.77 | -7.63% | |
| 12.41 | 12.83 | 11.60 | 11.66 | -6.50% | |
| 12.58 | 12.88 | 11.95 | 12.47 | -0.87% | |
| 13.23 | 13.45 | 12.52 | 12.58 | -4.91% | |
| 11.07 | 13.25 | 11.01 | 13.23 | +20.82% | |
| 11.04 | 11.45 | 10.87 | 10.95 | -0.73% | |
| 10.73 | 11.39 | 10.61 | 11.03 | +1.38% | |
| 10.92 | 11.45 | 10.61 | 10.88 | -1.18% | |
| 9.92 | 11.26 | 9.90 | 11.01 | +11.10% | |
| 9.09 | 10.16 | 8.84 | 9.91 | +8.66% | |
| 8.68 | 9.20 | 8.67 | 9.12 | +5.19% | |
| 8.99 | 8.99 | 8.65 | 8.67 | -3.56% | |
| 9.23 | 9.25 | 8.95 | 8.99 | -3.23% | |
| 9.19 | 9.54 | 9.13 | 9.29 | +0.43% | |
| 9.48 | 9.67 | 9.21 | 9.25 | -1.28% | |
| 9.22 | 9.67 | 9.01 | 9.37 | +2.74% | |
| 9.35 | 9.50 | 9.10 | 9.12 | -1.94% | |
| 9.18 | 9.60 | 8.98 | 9.30 | +1.20% | |
| 8.34 | 9.19 | 8.34 | 9.19 | +9.40% | |
| 8.58 | 8.60 | 8.25 | 8.40 | -1.06% | |
| 8.83 | 9.00 | 8.36 | 8.49 | +1.92% | |
| 8.10 | 8.46 | 8.06 | 8.33 | +1.34% | |
| 8.43 | 8.47 | 8.13 | 8.22 | -2.49% | |
| 8.53 | 8.89 | 8.39 | 8.43 | -0.82% | |
| 8.54 | 8.66 | 8.42 | 8.50 | -1.39% | |
| 8.72 | 8.78 | 8.36 | 8.62 | -0.81% | |
| 9.16 | 9.17 | 8.67 | 8.69 | -4.61% | |
| 9.09 | 9.31 | 8.78 | 9.11 | -0.55% | |
| 8.49 | 9.23 | 8.33 | 9.16 | +8.79% | |
| 8.49 | 8.78 | 8.20 | 8.42 | -0.94% | |
| 8.84 | 8.84 | 8.19 | 8.50 | -2.86% | |
| 8.68 | 9.06 | 8.52 | 8.75 | +1.51% | |
| 8.74 | 8.94 | 8.61 | 8.62 | -1.82% | |
| 8.43 | 8.98 | 8.43 | 8.78 | +3.78% | |
| 8.39 | 8.49 | 8.05 | 8.46 | -0.47% | |
| 9.00 | 9.00 | 8.41 | 8.50 | -6.08% | |
| 9.85 | 9.96 | 8.96 | 9.05 | -7.93% | |
| 9.39 | 9.83 | 9.35 | 9.83 | +3.91% | |
| 8.71 | 9.48 | 8.60 | 9.46 | +7.01% | |
| 8.45 | 9.20 | 8.42 | 8.84 | +4.25% | |
| 8.05 | 8.51 | 7.91 | 8.48 | +6.53% | |
| 7.86 | 8.12 | 7.76 | 7.96 | +0.63% | |
| 7.88 | 7.98 | 7.61 | 7.91 | +0.25% | |
| 7.82 | 7.94 | 7.75 | 7.89 | +0.77% | |
| 7.68 | 7.90 | 7.60 | 7.83 | +0.90% | |
| 7.54 | 7.78 | 7.39 | 7.76 | +2.51% | |
| 7.56 | 7.74 | 7.36 | 7.57 | -2.70% | |
| 7.64 | 7.84 | 7.32 | 7.78 | +0.65% | |
| 7.89 | 7.89 | 7.49 | 7.73 | -2.03% | |
| 8.05 | 8.06 | 7.57 | 7.89 | -3.19% | |
| 7.97 | 8.18 | 7.64 | 8.15 | +2.26% | |
| 7.75 | 8.00 | 7.48 | 7.97 | +2.84% | |
| 7.24 | 7.75 | 7.02 | 7.75 | +8.39% | |
| 7.41 | 7.72 | 7.01 | 7.15 | +12.42% | |
| 6.45 | 6.54 | 6.13 | 6.36 | -0.93% | |
| 6.11 | 6.52 | 6.11 | 6.42 | +4.90% | |
| 6.45 | 6.45 | 6.06 | 6.12 | -3.16% | |
| 6.06 | 6.36 | 5.86 | 6.32 | +3.27% | |
| 6.29 | 6.36 | 6.02 | 6.12 | -2.08% | |
| 6.09 | 6.25 | 6.05 | 6.25 | +1.79% | |
| 5.87 | 6.20 | 5.80 | 6.14 | +4.42% | |
| 6.07 | 6.14 | 5.86 | 5.88 | -3.61% | |
| 6.05 | 6.15 | 5.92 | 6.10 | +1.33% | |
| 6.36 | 6.44 | 5.94 | 6.02 | -4.60% | |
| 6.60 | 6.68 | 6.23 | 6.31 | -4.54% | |
| 6.01 | 6.70 | 6.01 | 6.61 | +8.01% | |
| 6.17 | 6.25 | 5.96 | 6.12 | -1.13% | |
| 6.23 | 6.47 | 6.03 | 6.19 | -0.80% | |
| 5.50 | 6.76 | 5.50 | 6.24 | +13.25% | |
| 5.54 | 5.57 | 5.32 | 5.51 | -0.72% | |
| 5.19 | 5.58 | 5.14 | 5.55 | +6.94% | |
| 5.45 | 5.51 | 5.18 | 5.19 | -4.24% | |
| 5.70 | 5.88 | 5.41 | 5.42 | -5.08% | |
| 5.50 | 5.80 | 5.41 | 5.71 | +6.93% | |
| 5.62 | 5.62 | 5.33 | 5.34 | -4.13% | |
| 5.58 | 5.69 | 5.47 | 5.57 | +1.27% | |
| 5.20 | 5.51 | 5.20 | 5.50 | +3.97% | |
| 5.36 | 5.40 | 5.16 | 5.29 | +0.57% | |
| 5.20 | 5.46 | 5.20 | 5.26 | +1.74% | |
| 5.30 | 5.37 | 5.10 | 5.17 | -2.08% | |
| 5.47 | 5.47 | 5.25 | 5.28 | -4.17% | |
| 5.64 | 5.78 | 5.46 | 5.51 | -2.13% | |
| 5.83 | 5.83 | 5.55 | 5.63 | -2.26% | |
| 5.74 | 5.89 | 5.65 | 5.76 | -0.52% | |
| 5.78 | 5.90 | 5.58 | 5.79 | +1.05% | |
| 5.52 | 5.73 | 5.35 | 5.73 | +3.62% | |
| 5.56 | 5.76 | 5.42 | 5.53 | -1.07% | |
| 5.60 | 5.60 | 5.34 | 5.59 | -0.18% | |
| 5.65 | 5.80 | 5.56 | 5.60 | -0.53% | |
| 5.70 | 5.74 | 5.53 | 5.63 | +0.18% | |
| 5.52 | 6.04 | 5.46 | 5.62 | +2.37% | |
| 5.70 | 5.77 | 5.47 | 5.49 | -4.85% | |
| 5.32 | 5.82 | 5.32 | 5.77 | +6.85% | |
| 5.51 | 5.70 | 5.34 | 5.40 | -2.88% | |
| 5.42 | 5.93 | 5.30 | 5.56 | +1.83% | |
| 5.48 | 5.52 | 5.34 | 5.46 | -2.67% | |
| 5.43 | 5.84 | 5.41 | 5.61 | +2.75% | |
| 5.12 | 5.59 | 5.12 | 5.46 | +6.02% | |
| 5.19 | 5.27 | 4.94 | 5.15 | -2.83% | |
| 5.45 | 5.56 | 5.03 | 5.30 | -7.02% | |
| 5.68 | 5.75 | 5.48 | 5.70 | -0.87% | |
| 5.50 | 5.80 | 5.42 | 5.75 | +5.89% | |
| 5.43 | 5.50 | 5.21 | 5.43 | +0.18% | |
| 5.40 | 5.56 | 5.38 | 5.42 | +1.12% | |
| 5.40 | 5.40 | 5.16 | 5.36 | -1.65% | |
| 5.65 | 5.70 | 5.44 | 5.45 | -5.05% | |
| 5.77 | 5.90 | 5.61 | 5.74 | -1.71% | |
| 5.52 | 5.95 | 5.39 | 5.84 | +5.61% | |
| 5.31 | 5.61 | 4.94 | 5.53 | +2.41% | |
| 4.55 | 5.89 | 4.55 | 5.40 | +24.71% | |
| 4.37 | 5.08 | 4.29 | 4.33 | +0.23% | |
| 4.42 | 4.42 | 4.18 | 4.32 | -2.04% | |
| 4.32 | 4.57 | 4.32 | 4.41 | +2.80% | |
| 4.38 | 4.40 | 4.21 | 4.29 | -3.38% | |
| 4.26 | 4.51 | 4.21 | 4.44 | +4.47% | |
| 4.34 | 4.36 | 4.18 | 4.25 | -3.41% | |
| 4.40 | 4.61 | 4.31 | 4.40 | +1.38% | |
| 4.51 | 4.52 | 4.10 | 4.34 | -5.24% | |
| 4.48 | 4.72 | 4.48 | 4.58 | +0.66% | |
| 4.62 | 4.62 | 4.40 | 4.55 | -2.15% | |
| 4.79 | 4.82 | 4.52 | 4.65 | -2.72% | |
| 4.68 | 4.81 | 4.56 | 4.78 | +3.02% | |
| 4.76 | 4.76 | 4.61 | 4.64 | -1.69% | |
| 4.87 | 4.87 | 4.66 | 4.72 | -3.08% | |
| 4.90 | 4.99 | 4.80 | 4.87 | -1.22% | |
| 4.59 | 5.00 | 4.59 | 4.93 | +8.59% | |
| 4.69 | 4.69 | 4.52 | 4.54 | -1.30% | |
| 4.64 | 4.73 | 4.57 | 4.60 | -2.34% | |
| 4.72 | 4.83 | 4.65 | 4.71 | -1.05% | |
| 4.74 | 4.84 | 4.64 | 4.76 | +0.63% | |
| 4.73 | 4.93 | 4.68 | 4.73 | +0.21% | |
| 4.98 | 4.99 | 4.60 | 4.72 | -4.84% | |
| 5.19 | 5.29 | 4.96 | 4.96 | -4.06% | |
| 5.23 | 5.28 | 5.10 | 5.17 | 0.00% | |
| 5.17 | 5.39 | 4.96 | 5.17 | +0.19% | |
| 5.40 | 5.41 | 4.92 | 5.16 | -3.19% | |
| 5.22 | 5.57 | 5.19 | 5.33 | +2.30% | |
| 4.89 | 5.41 | 4.84 | 5.21 | +7.42% | |
| 4.89 | 4.95 | 4.75 | 4.85 | -1.22% | |
| 4.78 | 4.92 | 4.59 | 4.91 | +2.29% | |
| 4.58 | 4.81 | 4.57 | 4.80 | +4.80% | |
| 4.52 | 4.65 | 4.48 | 4.58 | +0.66% | |
| 4.59 | 4.60 | 4.55 | 4.55 | -0.87% | |
| 4.54 | 4.67 | 4.54 | 4.59 | +0.66% | |
| 4.50 | 4.62 | 4.47 | 4.56 | +2.47% | |
| 4.66 | 4.82 | 4.45 | 4.45 | -4.51% | |
| 4.71 | 4.78 | 4.60 | 4.66 | -1.48% | |
| 4.71 | 4.81 | 4.68 | 4.73 | +0.64% | |
| 4.71 | 4.86 | 4.68 | 4.70 | 0.00% | |
| 4.70 | 4.79 | 4.59 | 4.70 | 0.00% | |
| 4.64 | 4.77 | 4.55 | 4.70 | +1.95% | |
| 4.38 | 4.75 | 4.38 | 4.61 | +5.98% | |
| 4.10 | 4.56 | 4.09 | 4.35 | +6.10% | |
| 4.02 | 4.12 | 4.00 | 4.10 | +1.49% | |
| 3.95 | 4.14 | 3.95 | 4.04 | +2.02% | |
| 4.06 | 4.07 | 3.92 | 3.96 | -1.25% | |
| 4.07 | 4.11 | 3.95 | 4.01 | -2.67% | |
| 4.07 | 4.20 | 4.07 | 4.12 | +0.98% | |
| 4.10 | 4.22 | 4.01 | 4.08 | +0.25% | |
| 4.04 | 4.20 | 3.98 | 4.07 | +1.50% | |
| 4.16 | 4.23 | 3.98 | 4.01 | -5.20% | |
| 4.18 | 4.25 | 4.10 | 4.23 | +2.92% | |
| 4.00 | 4.25 | 3.99 | 4.11 | +1.48% | |
| 4.00 | 4.05 | 3.89 | 4.05 | +2.02% | |
| 3.84 | 4.06 | 3.79 | 3.97 | +3.39% | |
| 3.75 | 3.87 | 3.71 | 3.84 | +1.59% | |
| 3.97 | 4.04 | 3.75 | 3.78 | -3.82% | |
| 4.03 | 4.06 | 3.85 | 3.93 | -2.24% | |
| 3.93 | 4.11 | 3.90 | 4.02 | +1.52% | |
| 3.98 | 4.06 | 3.95 | 3.96 | -2.22% | |
| 3.91 | 4.05 | 3.83 | 4.05 | +1.50% | |
| 4.03 | 4.06 | 3.91 | 3.99 | -2.92% | |
| 3.98 | 4.17 | 3.98 | 4.11 | +5.38% | |
| 4.04 | 4.06 | 3.87 | 3.90 | -3.47% | |
| 4.23 | 4.29 | 4.00 | 4.04 | -4.04% | |
| 4.07 | 4.27 | 4.05 | 4.21 | +2.93% | |
| 4.55 | 4.58 | 4.08 | 4.09 | -10.50% | |
| 5.01 | 5.26 | 4.51 | 4.57 | -9.50% | |
| 5.01 | 5.19 | 5.01 | 5.05 | -0.79% | |
| 5.16 | 5.17 | 4.97 | 5.09 | -2.49% | |
| 5.19 | 5.25 | 5.11 | 5.22 | +1.36% | |
| 5.26 | 5.35 | 5.13 | 5.15 | -3.20% | |
| 5.33 | 5.39 | 5.17 | 5.32 | -0.37% | |
| 5.51 | 5.65 | 5.32 | 5.34 | -3.26% | |
| 5.64 | 5.70 | 5.49 | 5.52 | -0.90% | |
| 5.56 | 5.64 | 5.49 | 5.57 | +1.09% | |
| 5.39 | 5.64 | 5.33 | 5.51 | +2.23% | |
| 5.61 | 5.61 | 5.32 | 5.39 | -3.75% | |
| 5.56 | 5.69 | 5.50 | 5.60 | -0.18% | |
| 5.46 | 5.68 | 5.46 | 5.61 | +2.94% | |
| 5.61 | 5.61 | 5.40 | 5.45 | -4.05% | |
| 5.94 | 5.94 | 5.62 | 5.68 | -4.38% | |
| 5.97 | 6.09 | 5.82 | 5.94 | +0.17% | |
| 5.79 | 5.96 | 5.76 | 5.93 | +1.72% | |
| 5.91 | 5.99 | 5.80 | 5.83 | +0.17% | |
| 6.19 | 6.20 | 5.79 | 5.82 | -6.13% | |
| 6.30 | 6.30 | 6.14 | 6.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMWL chart for longer ranges.