American Well Corporation
AMWLNYSEHealthcare● Active
$8.75
+$0.13(+1.51%)
Market Cap$146199218
P/E Ratio—
52W High$9.96
52W Low$3.71
American Well Corporation（AMWL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amwl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$283.60
Jun 14, 2021
-96.9% from here
5-Year Low5Y
$3.71
Nov 21, 2025
+135.8% from low
IPO Priceadj.
$461.40
Sep 17, 2020
-98.1% since IPO
1 Year Ago
$7.09
Jun 9, 2025
+23.4% in 1Y
5 Years Ago
$274.80
Jun 9, 2021
-96.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AMWL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.68 | $9.06 | $8.52 | $8.75 | $8.75 | 124K | +0.81% |
| Jun 5, 2026 | $8.74 | $8.94 | $8.61 | $8.62 | $8.62 | 118K | -1.37% |
| Jun 4, 2026 | $8.43 | $8.98 | $8.43 | $8.78 | $8.78 | 94K | +4.15% |
| Jun 3, 2026 | $8.39 | $8.49 | $8.05 | $8.46 | $8.46 | 166K | +0.83% |
| Jun 2, 2026 | $9.00 | $9.00 | $8.41 | $8.50 | $8.50 | 155K | -5.56% |
| Jun 1, 2026 | $9.85 | $9.96 | $8.96 | $9.05 | $9.05 | 294K | -8.12% |
| May 29, 2026 | $9.39 | $9.83 | $9.35 | $9.83 | $9.83 | 145K | +4.69% |
| May 28, 2026 | $8.71 | $9.48 | $8.60 | $9.46 | $9.46 | 137K | +8.61% |
| May 27, 2026 | $8.45 | $9.20 | $8.42 | $8.84 | $8.84 | 242K | +4.62% |
| May 26, 2026 | $8.05 | $8.51 | $7.91 | $8.48 | $8.48 | 84K | +5.34% |
| May 22, 2026 | $7.86 | $8.12 | $7.76 | $7.96 | $7.96 | 60K | +1.27% |
| May 21, 2026 | $7.88 | $7.98 | $7.61 | $7.91 | $7.91 | 20K | +0.38% |
| May 20, 2026 | $7.82 | $7.94 | $7.75 | $7.89 | $7.89 | 28K | +0.90% |
| May 19, 2026 | $7.68 | $7.90 | $7.60 | $7.83 | $7.83 | 28K | +1.95% |
| May 18, 2026 | $7.54 | $7.78 | $7.39 | $7.76 | $7.76 | 63K | +2.92% |
| May 15, 2026 | $7.56 | $7.74 | $7.36 | $7.57 | $7.57 | 79K | +0.13% |
| May 14, 2026 | $7.64 | $7.84 | $7.32 | $7.78 | $7.78 | 36K | +1.83% |
| May 13, 2026 | $7.89 | $7.89 | $7.49 | $7.73 | $7.73 | 35K | -2.03% |
| May 12, 2026 | $8.05 | $8.06 | $7.57 | $7.89 | $7.89 | 85K | -1.99% |
| May 11, 2026 | $7.97 | $8.18 | $7.64 | $8.15 | $8.15 | 71K | +2.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMWL
Jan 1 → Dec 31 · 6 years2026+78.9%$4.89 → $8.75
+78.9%
2025-32.3%$7.25 → $4.91
-32.3%
2024-75.5%$29.60 → $7.25
-75.5%
2023-48.6%$58.00 → $29.80
-48.6%
2022-53.7%$122.20 → $56.60
-53.7%
2021-55.4%$270.60 → $120.80
-55.4%
Best Year2026 · +78.9%
Worst Year2024 · -75.5%
Positive Years1 / 6
Avg Annual Return-31.1%
6Y Total Return-96.8%
6Y CAGR~-43.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AMWL?
If you invested $1,000 in AMWL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19
Total Return-98.1%
CAGR~-48.4% / yr
Profit$-981
Based on Sep 17, 2020 · $461.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Well Corporation（AMWL）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMWL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMWL 历史股价FMP 日线复权 OHLCV